OCI N.V. (AMS:OCI)
Netherlands · Delayed Price · Currency is EUR 3.374
+0.022 (0.66%)
Dec 3, 2025, 10:06 AM CET
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.40 | 3.43 | 3.35 | 3.35 | 3.35 | -1.41% | 551,236 |
| Dec 1, 2025 | 3.38 | 3.43 | 3.35 | 3.40 | 3.40 | 0.12% | 712,667 |
| Nov 28, 2025 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | 1.07% | 1,521,717 |
| Nov 27, 2025 | 3.46 | 3.47 | 3.35 | 3.36 | 3.36 | -3.39% | 2,499,762 |
| Nov 26, 2025 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | -0.74% | 1,069,317 |
| Nov 25, 2025 | 3.50 | 3.53 | 3.47 | 3.50 | 3.50 | -0.11% | 871,875 |
| Nov 24, 2025 | 3.52 | 3.69 | 3.49 | 3.51 | 3.51 | 5.09% | 2,228,290 |
| Nov 21, 2025 | 3.35 | 3.36 | 3.30 | 3.34 | 3.34 | -0.42% | 981,677 |
| Nov 20, 2025 | 3.36 | 3.36 | 3.31 | 3.35 | 3.35 | 0.24% | 473,978 |
| Nov 19, 2025 | 3.38 | 3.43 | 3.34 | 3.34 | 3.34 | -1.07% | 583,074 |
| Nov 18, 2025 | 3.39 | 3.41 | 3.36 | 3.38 | 3.38 | -1.34% | 681,145 |
| Nov 17, 2025 | 3.50 | 3.54 | 3.40 | 3.43 | 3.43 | -2.17% | 873,631 |
| Nov 14, 2025 | 3.50 | 3.53 | 3.46 | 3.50 | 3.50 | -0.40% | 712,787 |
| Nov 13, 2025 | 3.40 | 3.53 | 3.38 | 3.52 | 3.52 | 6.10% | 1,290,072 |
| Nov 12, 2025 | 3.35 | 3.38 | 3.29 | 3.31 | 3.31 | 0.12% | 640,517 |
| Nov 11, 2025 | 3.22 | 3.34 | 3.22 | 3.31 | 3.31 | 2.48% | 590,785 |
| Nov 10, 2025 | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -0.68% | 776,718 |
| Nov 7, 2025 | 3.23 | 3.28 | 3.18 | 3.25 | 3.25 | -0.97% | 843,127 |
| Nov 6, 2025 | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -1.97% | 894,961 |
| Nov 5, 2025 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -1.53% | 475,215 |
| Nov 4, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | 3.40 | -0.76% | 574,149 |
| Nov 3, 2025 | 3.40 | 3.45 | 3.39 | 3.43 | 3.43 | 0.71% | 489,287 |
| Oct 31, 2025 | 3.43 | 3.44 | 3.36 | 3.40 | 3.40 | -0.93% | 801,568 |
| Oct 30, 2025 | 3.47 | 3.49 | 3.44 | 3.44 | 3.44 | -1.43% | 455,144 |
| Oct 29, 2025 | 3.48 | 3.53 | 3.45 | 3.49 | 3.49 | 0.46% | 596,481 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | -1.20% | 419,118 |
| Oct 27, 2025 | 3.55 | 3.55 | 3.49 | 3.51 | 3.51 | -0.62% | 537,558 |
| Oct 24, 2025 | 3.52 | 3.56 | 3.50 | 3.53 | 3.53 | 0.34% | 586,333 |
| Oct 23, 2025 | 3.42 | 3.52 | 3.41 | 3.52 | 3.52 | 3.59% | 1,173,650 |
| Oct 22, 2025 | 3.38 | 3.41 | 3.38 | 3.40 | 3.40 | - | 1,267,445 |
| Oct 21, 2025 | 3.46 | 3.46 | 3.39 | 3.40 | 3.40 | -1.62% | 923,606 |
| Oct 20, 2025 | 3.45 | 3.47 | 3.38 | 3.46 | 3.46 | 0.12% | 959,459 |
| Oct 17, 2025 | 3.52 | 3.53 | 3.45 | 3.45 | 3.45 | -3.25% | 1,104,471 |
| Oct 16, 2025 | 3.55 | 3.61 | 3.54 | 3.57 | 3.57 | -0.94% | 559,202 |
| Oct 15, 2025 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | -0.11% | 610,264 |
| Oct 14, 2025 | 3.64 | 3.67 | 3.61 | 3.61 | 3.61 | -1.31% | 425,831 |
| Oct 13, 2025 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | 0.88% | 695,259 |
| Oct 10, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -2.58% | 892,484 |
| Oct 9, 2025 | 3.74 | 3.77 | 3.69 | 3.72 | 3.72 | -0.80% | 651,001 |
| Oct 8, 2025 | 3.78 | 3.81 | 3.72 | 3.75 | 3.75 | -1.83% | 941,562 |
| Oct 7, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.50% | 627,651 |
| Oct 6, 2025 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | -0.62% | 705,633 |
| Oct 3, 2025 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | 0.41% | 796,900 |
| Oct 2, 2025 | 3.97 | 3.99 | 3.88 | 3.88 | 3.88 | -2.66% | 836,046 |
| Oct 1, 2025 | 3.92 | 4.03 | 3.92 | 3.99 | 3.99 | 1.27% | 730,502 |
| Sep 30, 2025 | 3.93 | 3.97 | 3.89 | 3.94 | 3.94 | -0.51% | 750,488 |
| Sep 29, 2025 | 4.00 | 4.05 | 3.96 | 3.96 | 3.96 | -1.00% | 866,626 |
| Sep 26, 2025 | 4.05 | 4.07 | 3.95 | 4.00 | 4.00 | -1.77% | 1,304,749 |
| Sep 25, 2025 | 4.00 | 4.34 | 3.87 | 4.07 | 4.07 | -5.26% | 2,454,991 |
| Sep 24, 2025 | 4.25 | 4.34 | 4.25 | 4.30 | 4.30 | 0.66% | 1,564,981 |