Ocado Group plc (FRA:0OC1)
Germany · Delayed Price · Currency is EUR 3.920
+0.120 (3.16%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:0OC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 3, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | -1.84% | - |
| Jun 2, 2026 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | -1.36% | - |
| Jun 1, 2026 | 4.66 | 4.66 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| 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% | - |