OSG Corporation (FRA:OSG)
Germany
· Delayed Price · Currency is EUR 12.30
-0.20 (-1.60%)
Last updated: Dec 5, 2025, 8:03 AM CET
OSG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Dec 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Nov 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | 1.63% | - |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 0.82% | - |
| Nov 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | 0.83% | - |
| Nov 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | 0.83% | - |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | 0.84% | - |
| Nov 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.58 | -0.83% | - |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | -0.83% | - |
| Nov 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | - | - |
| Nov 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | -0.82% | - |
| Nov 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | -1.61% | - |
| Nov 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - | - |
| Nov 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - | - |
| Nov 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - | - |
| Nov 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 0.81% | - |
| Nov 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 1.65% | - |
| Nov 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | -1.63% | - |
| Nov 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Nov 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Oct 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 0.82% | - |
| Oct 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | 0.83% | - |
| Oct 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | -2.42% | - |
| Oct 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | -2.36% | - |
| Oct 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.36 | 1.60% | - |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | 0.81% | - |
| Oct 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | -1.59% | - |
| Oct 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.27 | - | - |
| Oct 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.27 | 0.80% | - |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | -0.79% | - |
| Oct 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.27 | 2.44% | - |
| Oct 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | -1.60% | - |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | 2.46% | - |
| Oct 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | -0.81% | - |
| Oct 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Oct 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | -1.60% | - |
| Oct 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | 0.81% | - |
| Oct 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 0.81% | - |
| Oct 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Oct 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Oct 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 1.65% | - |
| Oct 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | 1.68% | - |
| Oct 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.58 | - | - |
| Sep 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.58 | 1.71% | - |
| Sep 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.39 | 0.86% | - |
| Sep 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | - | - |
| Sep 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | 0.87% | - |
| Sep 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | -0.86% | - |
| Sep 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | - | - |
| Sep 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | 1.75% | - |
| Sep 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.10 | -1.72% | - |
| Sep 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | - | - |
| Sep 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | -0.85% | - |
| Sep 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.39 | 0.86% | - |
| Sep 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | -0.85% | - |
| Sep 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.39 | - | - |
| Sep 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.39 | - | - |
| Sep 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.39 | 0.86% | - |
| Sep 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | 0.87% | - |
| Sep 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | - | - |
| Sep 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | 0.88% | - |
| Sep 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.10 | - | - |
| Sep 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.10 | 0.88% | - |
| Sep 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.00 | - | - |
| Sep 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.00 | -1.74% | - |
| Aug 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | - | - |
| Aug 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | -0.86% | - |
| Aug 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | - | - |
| Aug 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | - | - |
| Aug 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | 1.75% | - |
| Aug 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.10 | -0.87% | - |
| Aug 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | - | - |
| Aug 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | - | - |
| Aug 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | - | - |
| Aug 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | -1.71% | - |
| Aug 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.39 | - | - |
| Aug 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.39 | 0.86% | - |
| Aug 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | - | - |
| Aug 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | -0.85% | - |
| Aug 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.39 | -0.85% | - |
| Aug 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.49 | 1.72% | - |
| Aug 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | - | - |
| Aug 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | - | - |
| Aug 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.29 | 0.87% | - |
| Aug 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.20 | 2.68% | - |
| Aug 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.90 | - | - |
| Jul 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.90 | 0.90% | - |
| Jul 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.81 | 0.91% | - |
| Jul 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.71 | 0.92% | - |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.61 | 0.93% | - |
| Jul 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | - | - |
| Jul 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.51 | 1.89% | - |
| Jul 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.32 | 1.92% | - |
| Jul 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.12 | - | - |
| Jul 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.12 | 0.97% | - |
| Jul 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.03 | -0.96% | - |