OCI N.V. (AMS:OCI)
Netherlands · Delayed Price · Currency is EUR 3.310
+0.080 (2.48%)
Nov 11, 2025, 5:35 PM CET
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.62% | 776,718 |
| Nov 7, 2025 | 3.23 | 3.28 | 3.18 | 3.25 | 3.25 | -0.91% | 843,127 |
| Nov 6, 2025 | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -2.09% | 894,961 |
| Nov 5, 2025 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -1.47% | 475,215 |
| Nov 4, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | 3.40 | -0.87% | 574,149 |
| Nov 3, 2025 | 3.40 | 3.45 | 3.39 | 3.43 | 3.43 | 0.88% | 489,287 |
| Oct 31, 2025 | 3.43 | 3.44 | 3.36 | 3.40 | 3.40 | -1.16% | 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 | 0.58% | 596,481 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | -1.14% | 419,118 |
| Oct 27, 2025 | 3.55 | 3.55 | 3.49 | 3.51 | 3.51 | -0.57% | 537,558 |
| Oct 24, 2025 | 3.52 | 3.56 | 3.50 | 3.53 | 3.53 | 0.28% | 586,333 |
| Oct 23, 2025 | 3.42 | 3.52 | 3.41 | 3.52 | 3.52 | 3.53% | 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 | -1.73% | 923,606 |
| Oct 20, 2025 | 3.45 | 3.47 | 3.38 | 3.46 | 3.46 | 0.29% | 959,459 |
| Oct 17, 2025 | 3.52 | 3.53 | 3.45 | 3.45 | 3.45 | -3.36% | 1,104,471 |
| Oct 16, 2025 | 3.55 | 3.61 | 3.54 | 3.57 | 3.57 | -0.83% | 559,202 |
| Oct 15, 2025 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | -0.28% | 610,264 |
| Oct 14, 2025 | 3.64 | 3.67 | 3.61 | 3.61 | 3.61 | -1.10% | 425,831 |
| Oct 13, 2025 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | 0.83% | 695,259 |
| Oct 10, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -2.69% | 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 | -1.55% | 627,651 |
| Oct 6, 2025 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | -0.51% | 705,633 |
| Oct 3, 2025 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | 0.52% | 796,900 |
| Oct 2, 2025 | 3.97 | 3.99 | 3.88 | 3.88 | 3.88 | -2.76% | 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 | -1.72% | 1,304,749 |
| Sep 25, 2025 | 4.00 | 4.34 | 3.87 | 4.07 | 4.07 | -5.35% | 2,454,991 |
| Sep 24, 2025 | 4.25 | 4.34 | 4.25 | 4.30 | 4.30 | 0.70% | 1,564,981 |
| Sep 23, 2025 | 4.10 | 4.38 | 4.08 | 4.27 | 4.27 | 3.64% | 1,912,673 |
| Sep 22, 2025 | 4.74 | 4.74 | 3.91 | 4.12 | 4.12 | -14.17% | 4,632,127 |
| Sep 19, 2025 | 4.82 | 4.85 | 4.80 | 4.80 | 4.80 | -0.41% | 755,221 |
| Sep 18, 2025 | 4.79 | 4.83 | 4.75 | 4.82 | 4.82 | 0.84% | 855,776 |
| Sep 17, 2025 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | -2.45% | 869,280 |
| Sep 16, 2025 | 4.95 | 4.96 | 4.90 | 4.90 | 4.90 | -0.81% | 421,730 |
| Sep 15, 2025 | 4.88 | 4.97 | 4.86 | 4.94 | 4.94 | 1.23% | 538,875 |
| Sep 12, 2025 | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | 0.62% | 531,364 |
| Sep 11, 2025 | 4.86 | 4.89 | 4.82 | 4.85 | 4.85 | 0.21% | 642,922 |
| Sep 10, 2025 | 4.89 | 4.95 | 4.82 | 4.84 | 4.84 | -0.41% | 585,564 |
| Sep 9, 2025 | 4.77 | 4.86 | 4.74 | 4.86 | 4.86 | 2.32% | 620,179 |
| Sep 8, 2025 | 4.78 | 4.81 | 4.75 | 4.75 | 4.75 | -0.21% | 356,787 |
| Sep 5, 2025 | 4.77 | 4.79 | 4.75 | 4.76 | 4.76 | -0.21% | 454,303 |
| Sep 4, 2025 | 4.81 | 4.81 | 4.74 | 4.77 | 4.77 | -0.83% | 419,838 |
| Sep 3, 2025 | 4.79 | 4.88 | 4.79 | 4.81 | 4.81 | 0.21% | 387,828 |