Orient Securities Company Limited (FRA:OS9)
Germany
· Delayed Price · Currency is EUR 0.755
+0.025 (3.42%)
Last updated: Dec 5, 2025, 8:18 AM CET
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.82% | - |
| Dec 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | - |
| Dec 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.01% | - |
| Dec 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | - |
| Nov 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | - |
| Nov 26, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | 12 |
| Nov 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | - |
| Nov 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | - |
| Nov 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.66% | - |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Nov 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Nov 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | - |
| Nov 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.94% | - |
| Nov 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.52% | - |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Nov 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Nov 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.45% | - |
| Nov 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.16% | - |
| Nov 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.07% | - |
| Nov 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.16% | - |
| Nov 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | - |
| Nov 4, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 1.89% | 278 |
| Nov 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | - |
| Oct 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.99% | - |
| Oct 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Oct 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Oct 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Oct 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.57% | - |
| Oct 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | - |
| Oct 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Oct 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.22% | - |
| Oct 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.40% | - |
| Oct 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.24% | - |
| Oct 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.01% | - |
| Oct 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Oct 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Oct 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.81% | - |
| Oct 10, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.78% | 10 |
| Oct 9, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.20% | - |
| Oct 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Oct 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Oct 6, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.99% | 24 |
| Oct 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Oct 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.87% | - |
| Oct 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Sep 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 29, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 12.90% | 98 |
| Sep 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Sep 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Sep 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.61% | - |
| Sep 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | - |
| Sep 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Sep 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | - |
| Sep 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.48% | - |
| Sep 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.90% | - |
| Sep 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | - |
| Sep 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.81% | - |
| Sep 12, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 4.88% | 254 |
| Sep 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | 2.50% | - |
| Sep 9, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.79 | 5.26% | 2,250 |
| Sep 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | - | - |
| Sep 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | 4.83% | - |
| Sep 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | -2.03% | - |
| Sep 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -1.33% | - |
| Sep 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | -5.06% | - |
| Sep 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | -5.95% | - |
| Aug 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | -0.59% | - |
| Aug 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -3.43% | - |
| Aug 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | -4.37% | - |
| Aug 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -1.61% | - |
| Aug 25, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.91 | 1.09% | 338 |
| Aug 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | - |
| Aug 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | - |
| Aug 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -1.60% | - |
| Aug 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.53% | - |
| Aug 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.53% | - |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 4.42% | - |
| Aug 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 5.23% | - |
| Aug 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | 0.58% | - |
| Aug 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | 1.18% | - |
| Aug 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -0.59% | - |
| Aug 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | - | - |
| Aug 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | 1.19% | - |
| Aug 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | 0.60% | - |
| Aug 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | 4.37% | - |
| Aug 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | -1.23% | - |
| Aug 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | -2.41% | 1,050 |
| Jul 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | -6.21% | - |
| Jul 30, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.87 | 0.57% | 1,200 |
| Jul 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | 2.33% | - |
| Jul 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | 0.58% | - |
| Jul 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | 1.18% | - |
| Jul 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | 3.68% | - |
| Jul 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | 4.49% | - |
| Jul 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.77 | 0.65% | - |
| Jul 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.76 | 7.64% | - |
| Jul 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 2.86% | - |