OCI N.V. (AMS:OCI)
Netherlands · Delayed Price · Currency is EUR 3.400
-0.040 (-1.16%)
Apr 2, 2026, 5:35 PM CET
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.44 | 3.45 | 3.31 | 3.40 | 3.40 | -1.16% | 275,717 |
| Apr 1, 2026 | 3.43 | 3.49 | 3.40 | 3.44 | 3.44 | 0.29% | 254,344 |
| Mar 31, 2026 | 3.47 | 3.55 | 3.41 | 3.43 | 3.43 | 0.23% | 403,813 |
| Mar 30, 2026 | 3.37 | 3.50 | 3.33 | 3.42 | 3.42 | 1.85% | 300,254 |
| Mar 27, 2026 | 3.33 | 3.41 | 3.26 | 3.36 | 3.36 | 1.20% | 392,565 |
| Mar 26, 2026 | 3.33 | 3.43 | 3.29 | 3.32 | 3.32 | 2.03% | 413,185 |
| Mar 25, 2026 | 3.21 | 3.29 | 3.20 | 3.25 | 3.25 | 2.39% | 233,533 |
| Mar 24, 2026 | 3.16 | 3.23 | 3.13 | 3.18 | 3.18 | 0.25% | 299,677 |
| Mar 23, 2026 | 3.04 | 3.24 | 3.02 | 3.17 | 3.17 | 2.59% | 543,723 |
| Mar 20, 2026 | 3.10 | 3.15 | 3.06 | 3.09 | 3.09 | -0.06% | 655,657 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.04 | 3.09 | 3.09 | -6.59% | 1,074,756 |
| Mar 18, 2026 | 3.54 | 3.54 | 3.31 | 3.31 | 3.31 | -4.94% | 543,369 |
| Mar 17, 2026 | 3.38 | 3.53 | 3.36 | 3.48 | 3.48 | 3.63% | 660,218 |
| Mar 16, 2026 | 3.69 | 3.73 | 3.36 | 3.36 | 3.36 | -10.40% | 1,918,517 |
| Mar 13, 2026 | 3.73 | 3.88 | 3.67 | 3.75 | 3.75 | 0.81% | 997,304 |
| Mar 12, 2026 | 3.64 | 3.72 | 3.60 | 3.72 | 3.72 | 2.76% | 494,188 |
| Mar 11, 2026 | 3.67 | 3.68 | 3.60 | 3.62 | 3.62 | -2.06% | 220,458 |
| Mar 10, 2026 | 3.69 | 3.74 | 3.59 | 3.70 | 3.70 | 0.43% | 391,872 |
| Mar 9, 2026 | 3.60 | 3.69 | 3.53 | 3.68 | 3.68 | 1.32% | 557,454 |
| Mar 6, 2026 | 3.55 | 3.63 | 3.53 | 3.63 | 3.63 | 1.85% | 348,392 |
| Mar 5, 2026 | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | -3.05% | 346,935 |
| Mar 4, 2026 | 3.58 | 3.68 | 3.51 | 3.68 | 3.68 | 3.43% | 411,424 |
| Mar 3, 2026 | 3.53 | 3.59 | 3.46 | 3.56 | 3.56 | 0.17% | 688,969 |
| Mar 2, 2026 | 3.53 | 3.61 | 3.50 | 3.55 | 3.55 | -1.93% | 321,414 |
| Feb 27, 2026 | 3.61 | 3.62 | 3.53 | 3.62 | 3.62 | 0.11% | 310,812 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.55 | 3.62 | 3.62 | -0.06% | 342,431 |
| Feb 25, 2026 | 3.51 | 3.62 | 3.50 | 3.62 | 3.62 | 3.19% | 588,238 |
| Feb 24, 2026 | 3.57 | 3.60 | 3.51 | 3.51 | 3.51 | -1.35% | 234,624 |
| Feb 23, 2026 | 3.49 | 3.57 | 3.48 | 3.55 | 3.55 | 2.36% | 364,085 |
| Feb 20, 2026 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | -0.23% | 253,222 |
| Feb 19, 2026 | 3.58 | 3.58 | 3.46 | 3.48 | 3.48 | -2.79% | 328,471 |
| Feb 18, 2026 | 3.60 | 3.63 | 3.55 | 3.58 | 3.58 | -1.49% | 229,491 |
| Feb 17, 2026 | 3.65 | 3.67 | 3.59 | 3.63 | 3.63 | -0.44% | 197,708 |
| Feb 16, 2026 | 3.61 | 3.65 | 3.52 | 3.65 | 3.65 | 0.83% | 203,324 |
| Feb 13, 2026 | 3.56 | 3.62 | 3.49 | 3.62 | 3.62 | 0.67% | 566,683 |
| Feb 12, 2026 | 3.71 | 3.72 | 3.60 | 3.60 | 3.60 | -2.34% | 238,863 |
| Feb 11, 2026 | 3.81 | 3.83 | 3.66 | 3.68 | 3.68 | -3.26% | 474,486 |
| Feb 10, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | - | 395,771 |
| Feb 9, 2026 | 3.68 | 3.82 | 3.67 | 3.81 | 3.81 | 3.54% | 734,472 |
| Feb 6, 2026 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 4.55% | 1,072,158 |
| Feb 5, 2026 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | -0.96% | 891,678 |
| Feb 4, 2026 | 3.48 | 3.55 | 3.48 | 3.55 | 3.55 | 2.48% | 845,210 |
| Feb 3, 2026 | 3.43 | 3.48 | 3.41 | 3.46 | 3.46 | 1.05% | 760,558 |
| Feb 2, 2026 | 3.33 | 3.43 | 3.33 | 3.43 | 3.43 | 1.72% | 943,955 |
| Jan 30, 2026 | 3.28 | 3.41 | 3.20 | 3.37 | 3.37 | 2.62% | 869,786 |
| Jan 29, 2026 | 3.37 | 3.37 | 3.25 | 3.28 | 3.28 | -1.50% | 502,697 |
| Jan 28, 2026 | 3.48 | 3.48 | 3.33 | 3.33 | 3.33 | -3.59% | 591,818 |
| Jan 27, 2026 | 3.52 | 3.53 | 3.46 | 3.46 | 3.46 | -1.65% | 1,028,762 |
| Jan 26, 2026 | 3.50 | 3.53 | 3.47 | 3.52 | 3.52 | 2.51% | 798,920 |
| Jan 23, 2026 | 3.54 | 3.55 | 3.43 | 3.43 | 3.43 | -2.11% | 822,165 |