Orica Limited (FRA:ICA)
Germany · Delayed Price · Currency is EUR 14.00
+0.20 (1.45%)
At close: Dec 19, 2025
Orica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Dec 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Dec 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Dec 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Dec 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Dec 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Dec 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Dec 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Dec 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Dec 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Dec 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Dec 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | 70 |
| Nov 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Nov 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Nov 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Nov 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | -2.96% | - |
| Nov 19, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.32 | 3.05% | 700 |
| Nov 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | -2.96% | - |
| Nov 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.32 | 1.50% | - |
| Nov 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.12 | 1.53% | - |
| Nov 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | 2.34% | - |
| Nov 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | - | - |
| Nov 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | -0.78% | - |
| Nov 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.72 | 3.20% | - |
| Nov 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | - | - |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | - | - |
| Nov 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | - | - |
| Nov 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | - | - |
| Nov 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | - | - |
| Oct 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | - | - |
| Oct 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | - | - |
| Oct 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | 0.81% | - |
| Oct 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | -1.59% | - |
| Oct 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | 1.61% | - |
| Oct 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.23 | 1.64% | - |
| Oct 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.03 | 2.52% | - |
| Oct 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.74 | -0.83% | - |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.84 | 0.84% | - |
| Oct 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.74 | - | - |
| Oct 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.74 | -0.83% | - |
| Oct 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.84 | -0.83% | - |
| Oct 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | 0.83% | - |
| Oct 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.84 | 0.84% | - |
| Oct 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.74 | -2.46% | - |