Oculis Holding AG (FRA:CR5)
Germany · Delayed Price · Currency is EUR 10.75
-0.30 (-2.71%)
At close: Aug 26, 2026
FRA:CR5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.75 | 11.05 | 10.75 | 11.05 | 11.05 | 1.38% | - |
| Aug 24, 2026 | 10.65 | 11.90 | 10.65 | 10.90 | 10.90 | -0.91% | 500 |
| Aug 21, 2026 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | 0.46% | - |
| Aug 20, 2026 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | 4.29% | - |
| Aug 19, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -1.41% | - |
| Aug 18, 2026 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -0.93% | - |
| Aug 17, 2026 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | - | - |
| Aug 14, 2026 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 1.90% | - |
| Aug 13, 2026 | 11.70 | 11.70 | 10.55 | 10.55 | 10.55 | -12.81% | 100 |
| Aug 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 16.91% | 500 |
| Aug 7, 2026 | 10.20 | 10.35 | 10.20 | 10.35 | 10.35 | 1.97% | - |
| Aug 5, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.91% | - |
| Aug 4, 2026 | 9.82 | 9.96 | 9.70 | 9.96 | 9.96 | -1.87% | 550 |
| Aug 3, 2026 | 9.32 | 10.15 | 9.32 | 10.15 | 10.15 | 6.17% | - |
| Jul 31, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 6.22% | - |
| Jul 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.86% | - |
| Jul 29, 2026 | 9.22 | 9.56 | 9.22 | 9.56 | 9.56 | 5.29% | - |
| Jul 28, 2026 | 9.20 | 9.22 | 9.08 | 9.08 | 9.08 | -2.37% | - |
| Jul 27, 2026 | 9.26 | 9.50 | 9.26 | 9.30 | 9.30 | -6.44% | 4,000 |
| Jul 24, 2026 | 9.54 | 9.94 | 9.54 | 9.94 | 9.94 | 4.41% | - |
| Jul 23, 2026 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | -3.64% | 300 |
| Jul 22, 2026 | 9.96 | 9.96 | 9.88 | 9.88 | 9.88 | - | - |
| Jul 21, 2026 | 9.76 | 9.88 | 9.76 | 9.88 | 9.88 | -5.45% | - |
| Jul 20, 2026 | 10.15 | 10.45 | 10.10 | 10.45 | 10.45 | -2.79% | - |
| Jul 17, 2026 | 10.45 | 10.75 | 10.45 | 10.75 | 10.75 | - | - |
| Jul 16, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jul 15, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -5.29% | - |
| Jul 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 10, 2026 | 11.35 | 11.40 | 11.35 | 11.35 | 11.35 | 0.89% | - |
| Jul 9, 2026 | 11.40 | 11.40 | 11.25 | 11.25 | 11.25 | 1.81% | - |
| Jul 8, 2026 | 11.30 | 11.30 | 11.05 | 11.05 | 11.05 | 0.91% | - |
| Jul 7, 2026 | 11.45 | 11.85 | 10.95 | 10.95 | 10.95 | -4.37% | 200 |
| Jul 6, 2026 | 11.75 | 11.75 | 11.45 | 11.45 | 11.45 | -2.14% | - |
| Jul 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jul 2, 2026 | 11.30 | 11.50 | 11.25 | 11.50 | 11.50 | -0.43% | - |
| Jul 1, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | - |
| Jun 30, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 12.70% | - |
| Jun 29, 2026 | 10.00 | 10.00 | 9.76 | 9.76 | 9.76 | 1.67% | - |
| 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 |