Ocado Group plc (FRA:0OC1)
Germany · Delayed Price · Currency is EUR 4.820
+0.060 (1.26%)
Last updated: Feb 20, 2026, 3:25 PM CET
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 2.59% | - |
| Jan 15, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jan 14, 2026 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -4.84% | - |
| Jan 13, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 6.90% | - |
| Jan 12, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | - |
| Jan 9, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 0.89% | - |
| Jan 8, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | - |
| Jan 7, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | - |
| Jan 6, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 12.87% | - |
| Jan 5, 2026 | 4.74 | 4.78 | 4.74 | 4.74 | 4.74 | -4.44% | - |
| Jan 2, 2026 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | 2.48% | - |
| Dec 30, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Dec 29, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -4.31% | - |
| Dec 23, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 4.94% | - |
| Dec 22, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Dec 19, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Dec 18, 2025 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 5.81% | - |
| Dec 17, 2025 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 1.26% | - |
| Dec 16, 2025 | 4.58 | 4.76 | 4.58 | 4.76 | 4.76 | 0.42% | - |
| Dec 15, 2025 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 3.95% | - |
| Dec 12, 2025 | 4.56 | 4.72 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Dec 11, 2025 | 4.50 | 4.58 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Dec 10, 2025 | 4.10 | 4.44 | 4.10 | 4.44 | 4.44 | 11.56% | - |
| Dec 9, 2025 | 3.90 | 4.02 | 3.90 | 3.98 | 3.98 | 2.58% | - |
| Dec 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.30% | - |