OCI N.V. (AMS:OCI)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
4.770
+0.002 (0.04%)
Sep 5, 2025, 10:24 AM CET

OCI N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20254.814.814.744.774.77-0.83%419,838
Sep 3, 20254.794.884.794.814.810.21%387,828
Sep 2, 20254.824.824.744.804.80-0.41%528,826
Sep 1, 20254.884.894.794.824.82-1.23%633,003
Aug 29, 20254.954.984.884.884.88-1.21%495,411
Aug 28, 20254.995.034.904.944.94-0.60%624,909
Aug 27, 20255.025.034.964.974.97-436,309
Aug 26, 20254.975.064.904.974.97-1,007,113
Aug 25, 20255.005.014.964.974.97-0.80%677,352
Aug 22, 20254.915.054.885.015.012.24%947,470
Aug 21, 20255.015.014.894.904.90-2.20%674,212
Aug 20, 20255.005.044.945.015.01-688,650
Aug 19, 20255.155.155.015.015.01-0.60%852,784
Aug 18, 20254.905.114.755.045.04-34.72%2,398,970
Aug 15, 20257.627.727.557.724.881.71%1,284,037
Aug 14, 20257.587.627.497.594.800.53%551,988
Aug 13, 20257.537.557.437.554.770.40%584,079
Aug 12, 20257.577.577.437.524.76-0.53%340,787
Aug 11, 20257.397.607.397.564.782.44%577,533
Aug 8, 20257.497.497.387.384.66-1.47%386,996
Aug 7, 20257.547.597.447.494.73-0.66%484,153
Aug 6, 20257.587.587.457.544.77-0.40%417,995
Aug 5, 20257.507.577.457.574.781.34%661,565
Aug 4, 20257.307.507.277.474.722.47%331,467
Aug 1, 20257.337.337.237.294.61-0.41%314,384
Jul 31, 20257.277.337.217.324.630.83%250,061
Jul 30, 20257.377.437.267.264.59-1.49%338,649
Jul 29, 20257.507.517.337.374.66-1.60%333,551
Jul 28, 20257.627.637.477.494.73-0.93%259,539
Jul 25, 20257.547.577.507.564.780.13%204,860
Jul 24, 20257.607.627.547.554.77-0.26%352,752
Jul 23, 20257.467.597.407.574.781.88%535,425
Jul 22, 20257.367.437.337.434.700.95%274,109
Jul 21, 20257.417.467.337.364.65-0.54%196,093
Jul 18, 20257.357.497.317.404.690.82%289,529
Jul 17, 20257.357.377.327.344.65-0.14%214,431
Jul 16, 20257.407.427.347.354.66-0.94%242,235
Jul 15, 20257.407.457.387.424.70-338,094
Jul 14, 20257.437.497.407.424.70-0.67%295,821
Jul 11, 20257.557.557.437.474.73-1.19%338,765
Jul 10, 20257.607.667.547.564.79-0.53%280,928
Jul 9, 20257.607.617.557.604.82-231,451
Jul 8, 20257.517.617.517.604.810.93%277,311
Jul 7, 20257.557.567.507.534.77-0.26%141,093
Jul 4, 20257.607.617.557.554.79-0.92%142,462
Jul 3, 20257.607.687.567.624.830.79%461,972
Jul 2, 20257.577.607.387.564.79-1.69%1,338,773
Jul 1, 20257.697.787.647.694.870.26%270,871
Jun 30, 20257.727.797.677.674.86-0.13%390,205
Jun 27, 20257.507.707.427.684.872.81%1,099,388