Ocado Group plc (FRA:0OC1)
Germany · Delayed Price · Currency is EUR 7.15
-0.05 (-0.69%)
At close: Oct 23, 2026
FRA:0OC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.95 | 7.20 | 6.95 | 7.15 | 7.15 | -0.69% | - |
| Oct 22, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -2.70% | - |
| Oct 21, 2026 | 7.45 | 7.45 | 7.20 | 7.40 | 7.40 | 1.37% | - |
| Oct 20, 2026 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 11.45% | - |
| Oct 19, 2026 | 6.10 | 6.55 | 6.10 | 6.55 | 6.55 | 5.65% | - |
| Oct 16, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Oct 15, 2026 | 6.15 | 6.55 | 6.15 | 6.50 | 6.50 | 3.17% | - |
| Oct 14, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | - |
| Oct 13, 2026 | 6.15 | 6.35 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Oct 12, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | - |
| Oct 9, 2026 | 5.85 | 6.40 | 5.85 | 6.40 | 6.40 | 8.47% | - |
| Oct 8, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | - |
| Oct 7, 2026 | 5.35 | 5.85 | 5.35 | 5.85 | 5.85 | 5.41% | - |
| Oct 6, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | - |
| Oct 5, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -1.80% | - |
| Oct 2, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 8.82% | - |
| Oct 1, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Sep 30, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 3.88% | - |
| Sep 29, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Sep 28, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 2.41% | - |
| Sep 25, 2026 | 4.74 | 4.98 | 4.74 | 4.98 | 4.98 | 2.05% | - |
| Sep 24, 2026 | 4.68 | 4.88 | 4.68 | 4.88 | 4.88 | 2.09% | - |
| Sep 23, 2026 | 4.76 | 4.82 | 4.76 | 4.78 | 4.78 | -1.24% | - |
| Sep 22, 2026 | 4.76 | 4.84 | 4.72 | 4.84 | 4.84 | 0.83% | - |
| Sep 21, 2026 | 4.60 | 4.86 | 4.60 | 4.80 | 4.80 | -2.44% | - |
| Sep 18, 2026 | 4.60 | 4.92 | 4.60 | 4.92 | 4.92 | 4.68% | - |
| Sep 17, 2026 | 4.38 | 4.70 | 4.38 | 4.70 | 4.70 | 7.31% | - |
| Sep 16, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | -0.45% | - |
| Sep 15, 2026 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | 2.80% | - |
| Sep 14, 2026 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | 1.90% | - |
| Sep 11, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -0.94% | - |
| Sep 10, 2026 | 4.18 | 4.26 | 4.18 | 4.24 | 4.24 | 0.95% | - |
| Sep 9, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -4.11% | - |
| Sep 8, 2026 | 4.34 | 4.40 | 4.34 | 4.38 | 4.38 | -0.45% | - |
| Sep 7, 2026 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Sep 4, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | 3.21% | - |
| Sep 3, 2026 | 4.14 | 4.36 | 4.14 | 4.36 | 4.36 | -0.46% | - |
| Sep 2, 2026 | 4.68 | 4.72 | 4.38 | 4.38 | 4.38 | -11.69% | - |
| Sep 1, 2026 | 4.90 | 5.00 | 4.90 | 4.96 | 4.96 | - | - |
| Aug 31, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | -0.80% | - |
| Aug 28, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -0.99% | - |
| Aug 27, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Aug 26, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 3.00% | - |
| Aug 25, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 2.88% | - |
| Aug 24, 2026 | 4.88 | 4.94 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Aug 21, 2026 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 2.06% | - |
| Aug 20, 2026 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Aug 19, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Aug 18, 2026 | 4.72 | 5.10 | 4.72 | 5.10 | 5.10 | 6.25% | - |
| Aug 17, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -6.80% | - |