Ocado Group plc (FRA:0OC)
Germany · Delayed Price · Currency is EUR 2.782
+0.144 (5.46%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:0OC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | - | 5.46% | - |
| Aug 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.37% | - |
| Aug 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.12% | - |
| Aug 21, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.07% | 100 |
| Aug 20, 2026 | 2.74 | 2.74 | 2.67 | 2.67 | 2.67 | -4.84% | 100 |
| Aug 19, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.37% | - |
| Aug 18, 2026 | 2.64 | 2.77 | 2.64 | 2.77 | 2.77 | 0.22% | 200 |
| Aug 17, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -5.34% | - |
| Aug 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Aug 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 17.25% | - |
| Aug 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.16% | - |
| Aug 11, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -1.15% | - |
| Aug 10, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 1.59% | - |
| Aug 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.93% | - |
| Aug 6, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.15% | - |
| Aug 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -6.06% | - |
| Aug 4, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 2.74% | - |
| Aug 3, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 1.60% | - |
| Jul 31, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 10.23% | - |
| Jul 30, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.94% | - |
| Jul 29, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.82% | - |
| Jul 28, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | - |
| Jul 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.66% | - |
| Jul 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -7.16% | - |
| Jul 23, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -6.45% | - |
| Jul 22, 2026 | 2.25 | 2.36 | 2.25 | 2.36 | 2.36 | 17.08% | 2,000 |
| Jul 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 3.23% | - |
| Jul 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 12.64% | - |
| Jul 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -13.92% | - |
| Jul 16, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 3.02% | - |
| Jul 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.41% | - |
| Jul 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.05% | - |
| Jul 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.75% | - |
| Jul 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.21% | - |
| Jul 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.77% | - |
| Jul 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.70% | - |
| Jul 7, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.17% | - |
| Jul 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.29% | - |
| Jul 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jul 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 6.71% | - |
| Jul 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.51% | - |
| Jun 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.39% | - |
| Jun 29, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.62% | - |
| Jun 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.31% | - |
| Jun 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.14% | - |
| Jun 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.60% | - |
| Jun 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.27% | - |
| Jun 22, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.76% | - |
| Jun 19, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.82% | - |
| Jun 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.79% | - |