Oculis Holding AG (FRA:CR5)
Germany · Delayed Price · Currency is EUR 6.80
+0.10 (1.49%)
At close: Oct 23, 2026
FRA:CR5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Oct 22, 2026 | 6.64 | 6.70 | 6.64 | 6.70 | 6.70 | 3.08% | - |
| Oct 21, 2026 | 6.34 | 6.50 | 6.34 | 6.50 | 6.50 | 2.20% | - |
| Oct 20, 2026 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 3.92% | - |
| Oct 19, 2026 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | -2.24% | - |
| Oct 16, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Oct 15, 2026 | 6.08 | 6.26 | 6.08 | 6.26 | 6.26 | -3.10% | - |
| Oct 14, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -5.56% | - |
| Oct 13, 2026 | 6.70 | 7.00 | 6.70 | 6.84 | 6.84 | -5.26% | 500 |
| Oct 12, 2026 | 7.06 | 7.22 | 7.06 | 7.22 | 7.22 | -2.17% | - |
| Oct 9, 2026 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | -1.86% | - |
| Oct 8, 2026 | 7.22 | 7.52 | 7.22 | 7.52 | 7.52 | -0.79% | - |
| Oct 7, 2026 | 7.38 | 7.58 | 7.38 | 7.58 | 7.58 | 0.53% | - |
| Oct 6, 2026 | 7.26 | 7.54 | 7.24 | 7.54 | 7.54 | -5.75% | - |
| Oct 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.38% | 125 |
| Oct 2, 2026 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | -6.93% | - |
| Oct 1, 2026 | 7.84 | 8.08 | 7.84 | 8.08 | 8.08 | 3.32% | 80 |
| Sep 30, 2026 | 7.64 | 7.82 | 7.64 | 7.82 | 7.82 | -0.76% | - |
| Sep 29, 2026 | 7.58 | 7.88 | 7.58 | 7.88 | 7.88 | 1.03% | - |
| Sep 28, 2026 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | -2.74% | - |
| Sep 25, 2026 | 7.86 | 8.02 | 7.86 | 8.02 | 8.02 | -3.37% | - |
| Sep 24, 2026 | 8.34 | 8.34 | 8.30 | 8.30 | 8.30 | -9.59% | - |
| Sep 23, 2026 | 8.90 | 9.18 | 8.90 | 9.18 | 9.18 | 5.28% | - |
| Sep 22, 2026 | 8.40 | 8.72 | 8.40 | 8.72 | 8.72 | 7.39% | - |
| Sep 21, 2026 | 8.40 | 8.40 | 8.12 | 8.12 | 8.12 | -5.58% | - |
| Sep 18, 2026 | 8.26 | 8.60 | 8.26 | 8.60 | 8.60 | 3.61% | - |
| Sep 17, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -2.58% | - |
| Sep 16, 2026 | 8.28 | 8.52 | 8.28 | 8.52 | 8.52 | - | - |
| Sep 15, 2026 | 8.74 | 8.74 | 8.52 | 8.52 | 8.52 | - | - |
| Sep 14, 2026 | 8.68 | 8.68 | 8.52 | 8.52 | 8.52 | -11.25% | - |
| Sep 11, 2026 | 9.26 | 9.60 | 9.26 | 9.60 | 9.60 | -1.23% | - |
| Sep 10, 2026 | 9.36 | 9.72 | 9.36 | 9.72 | 9.72 | -3.28% | - |
| Sep 9, 2026 | 9.92 | 10.05 | 9.92 | 10.05 | 10.05 | - | - |
| Sep 8, 2026 | 9.94 | 10.05 | 9.94 | 10.05 | 10.05 | 1.11% | - |
| Sep 7, 2026 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | - | - |
| Sep 4, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.81% | - |
| Sep 3, 2026 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | -2.86% | - |
| Sep 2, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 2.11% | - |
| Sep 1, 2026 | 10.05 | 10.05 | 9.94 | 9.94 | 9.94 | -1.58% | - |
| Aug 31, 2026 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | -1.46% | 310 |
| Aug 28, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | -4.65% | - |
| Aug 27, 2026 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | - | - |
| Aug 26, 2026 | 11.60 | 11.60 | 10.55 | 10.75 | 10.75 | -2.71% | 500 |
| 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 | - | - |