OCI N.V. (AMS:OCI)
Netherlands · Delayed Price · Currency is EUR 3.396
-0.004 (-0.12%)
Oct 22, 2025, 10:39 AM CET
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 4.82 | 4.82 | 4.74 | 4.80 | 4.80 | -0.41% | 528,826 |
| Sep 1, 2025 | 4.88 | 4.89 | 4.79 | 4.82 | 4.82 | -1.23% | 633,003 |
| Aug 29, 2025 | 4.95 | 4.98 | 4.88 | 4.88 | 4.88 | -1.21% | 495,411 |
| Aug 28, 2025 | 4.99 | 5.03 | 4.90 | 4.94 | 4.94 | -0.60% | 624,909 |
| Aug 27, 2025 | 5.02 | 5.03 | 4.96 | 4.97 | 4.97 | - | 436,309 |
| Aug 26, 2025 | 4.97 | 5.06 | 4.90 | 4.97 | 4.97 | - | 1,007,113 |
| Aug 25, 2025 | 5.00 | 5.01 | 4.96 | 4.97 | 4.97 | -0.80% | 677,352 |
| Aug 22, 2025 | 4.91 | 5.05 | 4.88 | 5.01 | 5.01 | 2.24% | 947,470 |
| Aug 21, 2025 | 5.01 | 5.01 | 4.89 | 4.90 | 4.90 | -2.20% | 674,212 |
| Aug 20, 2025 | 5.00 | 5.04 | 4.94 | 5.01 | 5.01 | - | 688,650 |
| Aug 19, 2025 | 5.15 | 5.15 | 5.01 | 5.01 | 5.01 | -0.40% | 852,784 |
| Aug 18, 2025 | 4.90 | 5.11 | 4.75 | 5.03 | 5.03 | -34.84% | 2,398,970 |
| Aug 15, 2025 | 7.61 | 7.72 | 7.55 | 7.72 | 4.88 | 1.71% | 1,284,037 |
| Aug 14, 2025 | 7.57 | 7.62 | 7.49 | 7.59 | 4.80 | 0.53% | 551,988 |
| Aug 13, 2025 | 7.53 | 7.55 | 7.43 | 7.55 | 4.77 | 0.40% | 584,079 |