Ocado Group plc (FRA:0OC1)
Germany · Delayed Price · Currency is EUR 3.780
-0.160 (-4.06%)
At close: Mar 27, 2026
FRA:0OC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Mar 26, 2026 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | - | - |
| Mar 25, 2026 | 3.76 | 3.98 | 3.76 | 3.94 | 3.94 | 2.07% | - |
| Mar 24, 2026 | 3.92 | 3.94 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| Mar 23, 2026 | 3.84 | 3.98 | 3.80 | 3.98 | 3.98 | -1.00% | - |
| Mar 20, 2026 | 4.00 | 4.12 | 4.00 | 4.02 | 4.02 | -1.95% | - |
| Mar 19, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Mar 18, 2026 | 4.42 | 4.42 | 4.18 | 4.18 | 4.18 | -5.00% | - |
| Mar 17, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 2.33% | - |
| Mar 16, 2026 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 4.37% | - |
| Mar 13, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Mar 12, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Mar 11, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | -0.47% | - |
| Mar 10, 2026 | 4.00 | 4.22 | 4.00 | 4.22 | 4.22 | 4.98% | - |
| Mar 9, 2026 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | -1.47% | - |
| Mar 6, 2026 | 4.14 | 4.16 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Mar 5, 2026 | 4.18 | 4.20 | 4.12 | 4.20 | 4.20 | -1.41% | - |
| Mar 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.41% | - |
| Mar 3, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -4.23% | - |
| Mar 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.62% | - |
| Feb 27, 2026 | 4.40 | 4.46 | 4.40 | 4.42 | 4.42 | -1.34% | - |
| Feb 26, 2026 | 4.36 | 4.48 | 4.34 | 4.48 | 4.48 | -7.82% | - |
| Feb 25, 2026 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | 0.83% | - |
| Feb 24, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Feb 23, 2026 | 4.70 | 4.84 | 4.70 | 4.76 | 4.76 | -1.24% | - |
| Feb 20, 2026 | 4.82 | 4.84 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Feb 19, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 2.59% | - |
| Feb 18, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 3.11% | - |
| Feb 17, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -8.54% | - |
| Feb 16, 2026 | 4.58 | 4.92 | 4.56 | 4.92 | 4.92 | 7.89% | - |
| Feb 13, 2026 | 4.48 | 4.60 | 4.48 | 4.56 | 4.56 | -2.15% | - |
| Feb 12, 2026 | 4.44 | 4.66 | 4.44 | 4.66 | 4.66 | 4.02% | - |
| Feb 11, 2026 | 4.58 | 4.60 | 4.48 | 4.48 | 4.48 | -5.49% | - |
| Feb 10, 2026 | 4.68 | 4.76 | 4.68 | 4.74 | 4.74 | 3.04% | - |
| Feb 9, 2026 | 4.76 | 4.76 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Feb 6, 2026 | 4.72 | 4.72 | 4.64 | 4.72 | 4.72 | 0.85% | - |
| Feb 5, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -3.31% | 110 |
| Feb 4, 2026 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | 14.15% | - |
| Feb 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Feb 2, 2026 | 4.44 | 4.44 | 4.28 | 4.38 | 4.38 | -4.37% | - |
| Jan 30, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Jan 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -9.20% | - |
| Jan 28, 2026 | 4.94 | 5.10 | 4.94 | 5.00 | 5.00 | -0.99% | - |
| Jan 27, 2026 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | -0.98% | - |
| Jan 26, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 23, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -11.30% | - |
| Jan 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7.48% | - |
| Jan 21, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Jan 20, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | -2.61% | - |
| Jan 19, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -3.36% | - |