Ocado Group plc (FRA:0OC1)
Germany · Delayed Price · Currency is EUR 4.920
+0.220 (4.68%)
At close: Sep 18, 2026
FRA:0OC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |