Oculis Holding AG (FRA:CR5)
Germany · Delayed Price · Currency is EUR 9.60
-0.28 (-2.83%)
At close: Jun 26, 2026
FRA:CR5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -2.83% | - |
| Jun 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.20% | - |
| Jun 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 5.79% | - |
| Jun 19, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | - |
| Jun 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.27% | - |
| Jun 17, 2026 | 9.38 | 9.44 | 9.38 | 9.44 | 9.44 | -3.67% | - |
| Jun 15, 2026 | 9.08 | 10.20 | 9.08 | 9.80 | 9.80 | 5.83% | 289 |
| Jun 12, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -9.22% | - |
| Jun 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.45% | 15 |
| Jun 10, 2026 | 9.04 | 10.35 | 9.02 | 10.35 | 10.35 | 14.24% | 551 |
| Jun 9, 2026 | 8.82 | 9.06 | 8.82 | 9.06 | 9.06 | -3.41% | - |
| Jun 8, 2026 | 9.24 | 9.38 | 9.24 | 9.38 | 9.38 | -5.63% | 270 |
| Jun 5, 2026 | 9.68 | 9.94 | 9.66 | 9.94 | 9.94 | -4.42% | - |
| Jun 4, 2026 | 11.75 | 11.75 | 10.40 | 10.40 | 10.40 | -13.33% | 298 |
| Jun 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | 77 |
| Jun 1, 2026 | 13.80 | 13.80 | 12.60 | 12.60 | 12.60 | -47.28% | 325 |
| May 29, 2026 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -4.02% | - |
| May 28, 2026 | 24.20 | 26.80 | 24.20 | 24.90 | 24.90 | 0.40% | 25 |
| May 27, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | -0.40% | - |
| May 26, 2026 | 26.60 | 26.60 | 24.10 | 24.90 | 24.90 | 3.32% | 75 |
| May 25, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -8.02% | - |
| May 22, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 7.38% | - |
| May 21, 2026 | 22.80 | 24.40 | 22.80 | 24.40 | 24.40 | 4.27% | - |
| May 20, 2026 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | -1.68% | - |
| May 19, 2026 | 22.90 | 23.80 | 22.90 | 23.80 | 23.80 | -5.56% | - |
| May 18, 2026 | 27.40 | 27.40 | 24.70 | 25.20 | 25.20 | -0.79% | 10 |
| May 15, 2026 | 24.70 | 25.40 | 24.70 | 25.40 | 25.40 | -3.05% | - |
| May 14, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | -4.38% | - |
| May 13, 2026 | 24.70 | 27.40 | 24.70 | 27.40 | 27.40 | 1.11% | 182 |
| May 12, 2026 | 26.40 | 27.10 | 26.40 | 27.10 | 27.10 | -4.24% | - |
| May 11, 2026 | 26.40 | 28.30 | 26.30 | 28.30 | 28.30 | -3.41% | - |
| May 8, 2026 | 25.20 | 29.30 | 25.10 | 29.30 | 29.30 | 13.13% | 150 |
| May 7, 2026 | 23.90 | 25.90 | 23.90 | 25.90 | 25.90 | -2.26% | - |
| May 6, 2026 | 22.50 | 26.50 | 22.50 | 26.50 | 26.50 | 10.42% | 53 |
| May 5, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 6.19% | - |
| May 4, 2026 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | 5.12% | - |
| Apr 30, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Apr 29, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | - |
| Apr 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | - |
| Apr 27, 2026 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 1.88% | - |
| Apr 24, 2026 | 21.80 | 21.80 | 21.30 | 21.30 | 21.30 | -6.58% | - |
| Apr 23, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -6.94% | - |
| Apr 22, 2026 | 22.10 | 24.50 | 22.10 | 24.50 | 24.50 | 8.89% | 159 |
| Apr 21, 2026 | 23.10 | 23.10 | 22.50 | 22.50 | 22.50 | -3.43% | - |
| Apr 20, 2026 | 22.20 | 23.30 | 22.20 | 23.30 | 23.30 | 5.91% | - |
| Apr 17, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Apr 16, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 15, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 14, 2026 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Apr 13, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -2.68% | - |