Ocado Group plc (FRA:0OC1)
Germany · Delayed Price · Currency is EUR 4.400
+0.040 (0.92%)
Last updated: Jun 1, 2026, 3:25 PM CET
FRA:0OC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.35% | - |
| May 28, 2026 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | -1.39% | - |
| May 27, 2026 | 4.24 | 4.38 | 4.24 | 4.32 | 4.32 | -0.92% | - |
| May 26, 2026 | 4.36 | 4.36 | 4.30 | 4.36 | 4.36 | -3.96% | - |
| May 25, 2026 | 4.34 | 4.54 | 4.34 | 4.54 | 4.54 | 5.58% | - |
| May 22, 2026 | 4.16 | 4.32 | 4.16 | 4.30 | 4.30 | 2.38% | - |
| May 21, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 4.48% | - |
| May 20, 2026 | 4.10 | 4.10 | 3.98 | 4.02 | 4.02 | -3.37% | - |
| May 19, 2026 | 4.02 | 4.18 | 4.02 | 4.16 | 4.16 | 1.46% | - |
| May 18, 2026 | 3.72 | 4.10 | 3.72 | 4.10 | 4.10 | 7.89% | - |
| May 15, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| May 14, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 2.63% | - |
| May 13, 2026 | 3.90 | 3.92 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| May 12, 2026 | 4.00 | 4.00 | 3.88 | 3.90 | 3.90 | -4.41% | - |
| May 11, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | -1.45% | - |
| May 8, 2026 | 4.04 | 4.14 | 4.02 | 4.14 | 4.14 | 1.47% | - |
| May 7, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| May 6, 2026 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 6.03% | - |
| May 5, 2026 | 4.10 | 4.12 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| May 4, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 0.50% | - |
| Apr 30, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | - |
| Apr 29, 2026 | 4.20 | 4.20 | 3.98 | 3.98 | 3.98 | -6.13% | - |
| Apr 28, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | -0.47% | - |
| Apr 27, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Apr 24, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 1.42% | - |
| Apr 23, 2026 | 4.58 | 4.58 | 4.24 | 4.24 | 4.24 | -7.42% | - |
| Apr 22, 2026 | 4.42 | 4.58 | 4.42 | 4.58 | 4.58 | 2.23% | - |
| Apr 21, 2026 | 4.28 | 4.48 | 4.28 | 4.48 | 4.48 | 5.66% | - |
| Apr 20, 2026 | 4.16 | 4.24 | 4.12 | 4.24 | 4.24 | 1.92% | - |
| Apr 17, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.96% | - |
| Apr 16, 2026 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | 4.62% | - |
| Apr 15, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 3.72% | - |
| Apr 14, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | 1.08% | - |
| Apr 13, 2026 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | -4.12% | - |
| Apr 10, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Apr 9, 2026 | 3.90 | 4.88 | 3.82 | 3.96 | 3.96 | 2.59% | 10 |
| Apr 7, 2026 | 3.62 | 3.86 | 3.62 | 3.86 | 3.86 | 4.32% | - |
| Apr 2, 2026 | 3.62 | 3.74 | 3.62 | 3.70 | 3.70 | -2.12% | - |
| Apr 1, 2026 | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | 2.16% | - |
| Mar 31, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Mar 30, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| 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% | - |