Ocado Group plc (FRA:0OC1)
Germany · Delayed Price · Currency is EUR 5.15
+0.15 (3.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:0OC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Aug 13, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 3.81% | - |
| Aug 12, 2026 | 4.44 | 5.25 | 4.44 | 5.25 | 5.25 | 18.24% | - |
| Aug 11, 2026 | 4.36 | 4.46 | 4.36 | 4.44 | 4.44 | 0.45% | - |
| Aug 10, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | - |
| Aug 7, 2026 | 4.34 | 4.44 | 4.34 | 4.42 | 4.42 | - | - |
| Aug 6, 2026 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | 1.38% | - |
| Aug 5, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | - | - |
| Aug 4, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -4.39% | - |
| Aug 3, 2026 | 4.28 | 4.56 | 4.28 | 4.56 | 4.56 | 1.79% | - |
| Jul 31, 2026 | 4.30 | 4.52 | 4.30 | 4.48 | 4.48 | 6.67% | - |
| Jul 30, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 3.45% | - |
| Jul 29, 2026 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 3.57% | - |
| Jul 28, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 3.16% | - |
| Jul 27, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Jul 24, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | -0.52% | - |
| Jul 23, 2026 | 4.02 | 4.04 | 3.88 | 3.88 | 3.88 | -5.37% | - |
| Jul 22, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 7.89% | - |
| Jul 21, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1.06% | - |
| Jul 20, 2026 | 3.50 | 3.76 | 3.50 | 3.76 | 3.76 | 8.05% | - |
| Jul 17, 2026 | 3.14 | 3.48 | 3.14 | 3.48 | 3.48 | 14.47% | - |
| Jul 16, 2026 | 3.44 | 3.44 | 3.04 | 3.04 | 3.04 | -19.15% | - |
| Jul 15, 2026 | 3.60 | 3.76 | 3.60 | 3.76 | 3.76 | 3.87% | - |
| Jul 14, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -2.69% | - |
| Jul 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Jul 10, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 3.28% | - |
| Jul 9, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.54% | - |
| Jul 8, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Jul 7, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.06% | - |
| Jul 6, 2026 | 3.84 | 3.84 | 3.74 | 3.78 | 3.78 | -7.35% | - |
| Jul 3, 2026 | 3.86 | 4.08 | 3.74 | 4.08 | 4.08 | 4.62% | - |
| Jul 2, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 2.09% | - |
| Jul 1, 2026 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 4.37% | - |
| Jun 30, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -5.67% | - |
| Jun 29, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | -7.62% | - |
| Jun 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Jun 12, 2026 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | -0.97% | - |
| Jun 11, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | - | - |
| Jun 10, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Jun 9, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jun 8, 2026 | 4.06 | 4.26 | 4.06 | 4.26 | 4.26 | -1.39% | - |
| Jun 5, 2026 | 4.34 | 4.34 | 4.28 | 4.32 | 4.32 | 0.47% | - |
| Jun 4, 2026 | 4.26 | 4.30 | 4.22 | 4.30 | 4.30 | 0.94% | - |