Osaka Gas Co., Ltd. (FRA:OSA)
Germany
· Delayed Price · Currency is EUR 29.40
+0.40 (1.38%)
At close: Dec 4, 2025
Osaka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | 70 |
| Dec 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Dec 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Dec 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Dec 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 10 |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10 |
| Nov 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Nov 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | 70 |
| Nov 24, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 2.08% | 545 |
| Nov 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Nov 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Nov 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Nov 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Nov 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Nov 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Nov 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Nov 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Nov 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Oct 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 8.94% | 90 |
| Oct 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Oct 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 90 |
| Oct 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Oct 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Oct 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Oct 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Oct 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Oct 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Oct 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Oct 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Oct 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Sep 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Sep 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | - | - |
| Sep 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | 1.65% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | - | - |
| Sep 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | - | - |
| Sep 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | 0.83% | - |
| Sep 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | -1.64% | - |
| Sep 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.06 | -0.81% | - |
| Sep 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | -2.38% | - |
| Sep 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.85 | - | - |
| Sep 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.85 | 0.80% | 100 |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.65 | - | - |
| Sep 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.65 | - | - |
| Sep 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.65 | 1.63% | - |
| Sep 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | -0.81% | - |
| Sep 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.45 | 0.81% | - |
| Sep 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | - | - |
| Sep 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | 0.82% | - |
| Sep 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.06 | -0.81% | 550 |
| Sep 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | 0.82% | - |
| Sep 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.06 | 0.83% | - |
| Aug 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | -1.63% | - |
| Aug 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | 1.65% | - |
| Aug 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | - | - |
| Aug 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | -1.63% | - |
| Aug 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | -0.81% | - |
| Aug 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.45 | - | - |
| Aug 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.45 | 0.81% | - |
| Aug 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.26 | 0.82% | - |
| Aug 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.06 | -1.61% | - |
| Aug 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.45 | - | - |
| Aug 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.45 | 1.64% | - |
| Aug 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.06 | 0.83% | 10 |
| Aug 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | - | - |
| Aug 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.86 | 1.68% | - |
| Aug 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | - | - |
| Aug 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | 0.85% | - |
| Aug 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.27 | 0.85% | - |
| Aug 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | 0.86% | - |
| Aug 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.88 | 2.65% | - |
| Aug 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.28 | -0.88% | - |
| Aug 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.48 | 1.79% | - |
| Jul 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | 3.70% | - |
| Jul 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.30 | - | - |
| Jul 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.30 | - | - |
| Jul 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.30 | -1.82% | - |
| Jul 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | - | - |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.69 | 2.80% | - |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.10 | 1.90% | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | -0.94% | - |
| Jul 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.90 | - | - |