OCI N.V. (AMS:OCI)
Netherlands · Delayed Price · Currency is EUR 3.022
-0.024 (-0.79%)
Dec 24, 2025, 2:03 PM CET
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.07 | 3.10 | 3.02 | 3.02 | - | -1.57% | 271,081 |
| Dec 22, 2025 | 2.95 | 3.09 | 2.95 | 3.06 | 3.06 | 3.72% | 1,661,990 |
| Dec 19, 2025 | 2.93 | 3.02 | 2.90 | 2.95 | 2.95 | -0.07% | 1,576,437 |
| Dec 18, 2025 | 3.00 | 3.01 | 2.94 | 2.96 | 2.96 | -1.20% | 1,362,022 |
| Dec 17, 2025 | 2.96 | 3.10 | 2.95 | 2.99 | 2.99 | 3.03% | 2,306,436 |
| Dec 16, 2025 | 2.87 | 2.96 | 2.86 | 2.90 | 2.90 | -1.16% | 1,626,204 |
| Dec 15, 2025 | 2.95 | 3.05 | 2.89 | 2.94 | 2.94 | -0.07% | 2,204,795 |
| Dec 12, 2025 | 2.90 | 2.94 | 2.86 | 2.94 | 2.94 | 2.37% | 2,251,562 |
| Dec 11, 2025 | 2.68 | 2.99 | 2.68 | 2.87 | 2.87 | 8.38% | 4,323,902 |
| Dec 10, 2025 | 2.70 | 2.73 | 2.55 | 2.65 | 2.65 | -3.92% | 4,650,043 |
| Dec 9, 2025 | 3.25 | 3.25 | 2.72 | 2.76 | 2.76 | -17.92% | 9,230,687 |
| Dec 8, 2025 | 3.40 | 3.41 | 3.34 | 3.36 | 3.36 | -1.47% | 693,867 |
| Dec 5, 2025 | 3.42 | 3.51 | 3.41 | 3.41 | 3.41 | -0.47% | 885,592 |
| Dec 4, 2025 | 3.33 | 3.43 | 3.30 | 3.43 | 3.43 | 2.76% | 1,388,095 |
| Dec 3, 2025 | 3.33 | 3.40 | 3.28 | 3.33 | 3.33 | -0.54% | 1,249,677 |
| 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 |