OCI N.V. (AMS:OCI)
Netherlands · Delayed Price · Currency is EUR 7.29
-0.03 (-0.41%)
Aug 1, 2025, 5:35 PM CET
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.33 | 7.33 | 7.23 | 7.29 | 7.29 | -0.41% | 314,384 |
| Jul 31, 2025 | 7.27 | 7.33 | 7.21 | 7.32 | 7.32 | 0.83% | 250,061 |
| Jul 30, 2025 | 7.37 | 7.43 | 7.26 | 7.26 | 7.26 | -1.49% | 338,649 |
| Jul 29, 2025 | 7.50 | 7.51 | 7.33 | 7.37 | 7.37 | -1.60% | 333,551 |
| Jul 28, 2025 | 7.62 | 7.63 | 7.47 | 7.49 | 7.49 | -0.93% | 259,539 |
| Jul 25, 2025 | 7.54 | 7.57 | 7.50 | 7.56 | 7.56 | 0.13% | 204,860 |
| Jul 24, 2025 | 7.60 | 7.62 | 7.54 | 7.55 | 7.55 | -0.26% | 352,752 |
| Jul 23, 2025 | 7.46 | 7.59 | 7.40 | 7.57 | 7.57 | 1.88% | 535,425 |
| Jul 22, 2025 | 7.36 | 7.43 | 7.33 | 7.43 | 7.43 | 0.95% | 274,109 |
| Jul 21, 2025 | 7.41 | 7.46 | 7.33 | 7.36 | 7.36 | -0.54% | 196,093 |
| Jul 18, 2025 | 7.35 | 7.49 | 7.31 | 7.40 | 7.40 | 0.82% | 289,529 |
| Jul 17, 2025 | 7.35 | 7.37 | 7.32 | 7.34 | 7.34 | -0.14% | 214,431 |
| Jul 16, 2025 | 7.40 | 7.42 | 7.34 | 7.35 | 7.35 | -0.94% | 242,235 |
| Jul 15, 2025 | 7.40 | 7.45 | 7.38 | 7.42 | 7.42 | - | 338,094 |
| Jul 14, 2025 | 7.43 | 7.49 | 7.40 | 7.42 | 7.42 | -0.67% | 295,821 |
| Jul 11, 2025 | 7.55 | 7.55 | 7.43 | 7.47 | 7.47 | -1.19% | 338,765 |
| Jul 10, 2025 | 7.60 | 7.66 | 7.54 | 7.56 | 7.56 | -0.53% | 280,928 |
| Jul 9, 2025 | 7.60 | 7.61 | 7.55 | 7.60 | 7.60 | - | 231,451 |
| Jul 8, 2025 | 7.51 | 7.61 | 7.51 | 7.60 | 7.60 | 0.93% | 277,311 |
| Jul 7, 2025 | 7.55 | 7.56 | 7.50 | 7.53 | 7.53 | -0.26% | 141,093 |
| Jul 4, 2025 | 7.60 | 7.61 | 7.55 | 7.55 | 7.55 | -0.92% | 142,462 |
| Jul 3, 2025 | 7.60 | 7.68 | 7.56 | 7.62 | 7.62 | 0.79% | 461,972 |
| Jul 2, 2025 | 7.57 | 7.60 | 7.38 | 7.56 | 7.56 | -1.69% | 1,338,773 |
| Jul 1, 2025 | 7.69 | 7.78 | 7.64 | 7.69 | 7.69 | 0.26% | 270,871 |
| Jun 30, 2025 | 7.72 | 7.79 | 7.67 | 7.67 | 7.67 | -0.13% | 390,205 |
| Jun 27, 2025 | 7.50 | 7.70 | 7.42 | 7.68 | 7.68 | 2.81% | 1,099,388 |
| Jun 26, 2025 | 7.55 | 7.55 | 7.47 | 7.47 | 7.47 | -0.27% | 206,437 |
| Jun 25, 2025 | 7.63 | 7.66 | 7.45 | 7.49 | 7.49 | -1.45% | 345,145 |
| Jun 24, 2025 | 7.57 | 7.60 | 7.48 | 7.60 | 7.60 | 0.26% | 499,961 |
| Jun 23, 2025 | 7.65 | 7.75 | 7.58 | 7.58 | 7.58 | -0.66% | 254,023 |
| Jun 20, 2025 | 7.76 | 7.76 | 7.63 | 7.63 | 7.63 | -1.29% | 1,104,716 |
| Jun 19, 2025 | 7.71 | 7.82 | 7.71 | 7.73 | 7.73 | -0.39% | 229,880 |
| Jun 18, 2025 | 7.88 | 7.90 | 7.76 | 7.76 | 7.76 | -1.52% | 269,526 |
| Jun 17, 2025 | 8.00 | 8.00 | 7.86 | 7.88 | 7.88 | -1.50% | 323,372 |
| Jun 16, 2025 | 7.82 | 8.04 | 7.80 | 8.00 | 8.00 | 2.17% | 728,337 |
| Jun 13, 2025 | 7.69 | 7.84 | 7.67 | 7.83 | 7.83 | 1.29% | 567,424 |
| Jun 12, 2025 | 7.53 | 7.92 | 7.51 | 7.73 | 7.73 | 2.79% | 1,179,200 |
| Jun 11, 2025 | 7.54 | 7.60 | 7.52 | 7.52 | 7.52 | 0.13% | 327,559 |
| Jun 10, 2025 | 7.47 | 7.52 | 7.40 | 7.51 | 7.51 | 0.54% | 296,629 |
| Jun 9, 2025 | 7.50 | 7.54 | 7.47 | 7.47 | 7.47 | -0.53% | 287,990 |
| Jun 6, 2025 | 7.44 | 7.59 | 7.33 | 7.51 | 7.51 | -2.34% | 739,440 |
| Jun 5, 2025 | 7.79 | 7.81 | 7.66 | 7.69 | 7.69 | -1.03% | 325,583 |
| Jun 4, 2025 | 7.71 | 7.77 | 7.69 | 7.77 | 7.77 | 0.91% | 350,196 |
| Jun 3, 2025 | 7.74 | 7.74 | 7.63 | 7.70 | 7.70 | -0.39% | 495,012 |
| Jun 2, 2025 | 7.69 | 7.74 | 7.62 | 7.73 | 7.73 | 0.91% | 394,780 |
| May 30, 2025 | 7.75 | 7.76 | 7.64 | 7.66 | 7.66 | -0.65% | 575,709 |
| May 29, 2025 | 7.89 | 7.89 | 7.71 | 7.71 | 7.71 | -1.78% | 264,027 |
| May 28, 2025 | 7.78 | 7.88 | 7.76 | 7.85 | 7.85 | 1.29% | 470,181 |
| May 27, 2025 | 7.69 | 7.79 | 7.68 | 7.75 | 7.75 | 0.91% | 359,745 |
| May 26, 2025 | 7.70 | 7.79 | 7.67 | 7.68 | 7.68 | - | 188,591 |