Orica Limited (FRA:ICA)
Germany · Delayed Price · Currency is EUR 14.20
+0.30 (2.16%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ICA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jun 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| May 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| May 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| May 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| May 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| May 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| May 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| May 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.02% | - |
| May 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.62 | -2.13% | - |
| May 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.92 | 2.17% | - |
| May 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.62 | -2.13% | - |
| May 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.92 | -0.70% | - |
| May 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | 3.65% | - |
| May 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | 1.48% | - |
| May 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.33 | -0.74% | - |
| May 11, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.43 | 2.26% | 150 |
| May 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.13 | -2.92% | - |
| May 7, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.53 | 7.03% | 45 |
| May 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | 2.40% | - |
| May 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | -2.34% | - |
| May 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | 0.79% | - |
| Apr 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - | - |
| Apr 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | -0.78% | - |
| Apr 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | -0.78% | - |
| Apr 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.74 | 0.78% | - |
| Apr 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | 0.79% | - |
| Apr 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - | - |
| Apr 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | 1.60% | - |
| Apr 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | 1.63% | - |
| Apr 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | - | - |
| Apr 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | - | - |
| Apr 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | -0.81% | - |
| Apr 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | -0.80% | - |
| Apr 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - | - |
| Apr 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | -3.10% | - |
| Apr 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.74 | 0.78% | - |
| Apr 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | -0.78% | - |
| Apr 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.74 | 6.61% | - |
| Apr 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | 0.83% | - |
| Apr 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | -2.44% | - |
| Apr 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | 3.36% | - |
| Mar 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | -0.83% | - |
| Mar 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | - | - |
| Mar 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | -2.44% | - |
| Mar 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | 6.03% | - |
| Mar 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | 3.57% | - |
| Mar 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | -0.88% | - |
| Mar 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | -5.04% | - |
| Mar 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | - | - |