Otsuka Holdings Co., Ltd. (FRA:OS1)
Germany
· Delayed Price · Currency is EUR 50.50
-0.50 (-0.98%)
Last updated: Dec 5, 2025, 8:56 AM CET
Otsuka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Dec 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Dec 2, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.09% | - |
| Dec 1, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Nov 28, 2025 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 1.26% | - |
| Nov 27, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.03% | - |
| Nov 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 4.20% | - |
| Nov 25, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Nov 24, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Nov 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | - |
| Nov 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Nov 19, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Nov 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Nov 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Nov 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Nov 13, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -3.43% | 26 |
| Nov 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Nov 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Nov 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.60% | - |
| Nov 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | 20 |
| Nov 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Nov 5, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Nov 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.91% | - |
| Nov 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Oct 30, 2025 | 46.20 | 46.80 | 45.80 | 45.80 | 45.80 | 0.88% | 35 |
| Oct 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Oct 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Oct 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Oct 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Oct 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Oct 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Oct 20, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Oct 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Oct 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Oct 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Oct 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Oct 10, 2025 | 45.40 | 45.40 | 44.00 | 44.00 | 44.00 | -5.58% | 16 |
| Oct 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Oct 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Oct 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Oct 6, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Oct 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Oct 1, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 5.36% | - |
| Sep 30, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.28% | 10 |
| Sep 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Sep 26, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -4.82% | - |
| Sep 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Sep 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Sep 23, 2025 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | 0.44% | 50 |
| Sep 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | 97 |
| Sep 19, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -0.85% | 10 |
| Sep 18, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Sep 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -4.51% | - |
| Sep 16, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Sep 15, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Sep 12, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Sep 11, 2025 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | 1.27% | 3 |
| Sep 10, 2025 | 48.00 | 48.00 | 47.20 | 47.40 | 47.40 | -2.07% | 300 |
| Sep 9, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Sep 8, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 2.95% | - |
| Sep 5, 2025 | 47.20 | 47.60 | 47.20 | 47.40 | 47.40 | 1.72% | - |
| Sep 4, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Sep 3, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Sep 2, 2025 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Sep 1, 2025 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 3.15% | 50 |
| Aug 29, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Aug 28, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 27, 2025 | 45.40 | 45.40 | 45.20 | 45.40 | 45.40 | -0.44% | - |
| Aug 26, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | -0.44% | - |
| Aug 25, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -2.55% | - |
| Aug 22, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 2.17% | - |
| Aug 21, 2025 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Aug 20, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Aug 19, 2025 | 46.80 | 47.00 | 46.80 | 46.80 | 46.80 | 2.18% | - |
| Aug 18, 2025 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 0.88% | - |
| Aug 15, 2025 | 45.60 | 46.20 | 45.40 | 45.40 | 45.40 | - | 33 |
| Aug 14, 2025 | 45.40 | 45.60 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Aug 13, 2025 | 45.80 | 46.60 | 45.80 | 46.40 | 46.40 | - | 7 |
| Aug 12, 2025 | 44.40 | 46.40 | 44.40 | 46.40 | 46.40 | 4.04% | 632 |
| Aug 11, 2025 | 44.80 | 45.00 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Aug 8, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 3.18% | - |
| Aug 7, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 2.33% | - |
| Aug 6, 2025 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 5, 2025 | 43.20 | 44.00 | 43.00 | 43.00 | 43.00 | - | 6 |
| Aug 4, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 1.42% | - |
| Aug 1, 2025 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | 2.42% | - |
| Jul 31, 2025 | 42.20 | 42.20 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Jul 30, 2025 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Jul 29, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | 4.50% | - |
| Jul 28, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jul 25, 2025 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Jul 24, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jul 23, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 6.38% | 5 |
| Jul 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jul 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jul 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |