Ocado Group plc (FRA:0OC)
Germany · Delayed Price · Currency is EUR 2.613
+0.078 (3.08%)
Last updated: Feb 20, 2026, 8:06 AM CET
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 3.08% | - |
| Feb 19, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.51% | - |
| Feb 18, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1.83% | - |
| Feb 17, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.55% | - |
| Feb 16, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 2.49% | - |
| Feb 13, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 1.26% | - |
| Feb 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -5.63% | - |
| Feb 11, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.04% | - |
| Feb 10, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -4.91% | - |
| Feb 9, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 3.76% | - |
| Feb 6, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.59% | - |
| Feb 5, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 4.05% | - |
| Feb 4, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 7.75% | - |
| Feb 3, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -3.20% | - |
| Feb 2, 2026 | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | -5.94% | 10,000 |
| Jan 30, 2026 | 2.52 | 2.60 | 2.52 | 2.59 | 2.59 | -4.60% | 10,000 |
| Jan 29, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.15% | - |
| Jan 28, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.56% | - |
| Jan 27, 2026 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | 3.93% | 17,000 |
| Jan 26, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -4.46% | - |
| Jan 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.30% | - |
| Jan 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.49% | 1,000 |
| Jan 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.55% | - |
| Jan 20, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -5.26% | - |
| Jan 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.24% | - |
| Jan 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.25% | - |
| Jan 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.85% | - |
| Jan 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.42% | - |
| Jan 13, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.98% | - |
| Jan 12, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.39% | - |
| Jan 9, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.08% | - |
| Jan 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.63% | - |
| Jan 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 13.07% | - |
| Jan 6, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.61% | - |
| Jan 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.08% | - |
| Jan 2, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 5.75% | - |
| Dec 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.16% | - |
| Dec 29, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.67% | - |
| Dec 23, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -2.61% | - |
| Dec 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.25% | 350 |
| Dec 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.03% | - |
| Dec 18, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.70% | - |
| Dec 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.97% | - |
| Dec 16, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.80% | - |
| Dec 15, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 3.86% | 1,002 |
| Dec 12, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.14% | - |
| Dec 11, 2025 | 2.58 | 2.58 | 2.49 | 2.49 | 2.49 | 17.38% | 1,000 |
| Dec 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.42% | - |
| Dec 9, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.08% | - |
| Dec 8, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.88% | - |