Optical Cable Corporation (FRA:OCC)
Germany · Delayed Price · Currency is EUR 8.50
-0.25 (-2.86%)
At close: Mar 27, 2026
FRA:OCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Mar 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 15.13% | - |
| Mar 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.04% | - |
| Mar 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 20.34% | - |
| Mar 23, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -10.61% | - |
| Mar 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 9.09% | - |
| Mar 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 5.22% | - |
| Mar 18, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -8.00% | - |
| Mar 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Mar 16, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | - | 500 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | - |
| Mar 12, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -2.82% | - |
| Mar 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 30.28% | - |
| Mar 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.83% | - |
| Mar 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Mar 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Mar 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Mar 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Mar 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 22.20% | - |
| Mar 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -11.68% | - |
| Feb 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Feb 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Feb 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 10.17% | - |
| Feb 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Feb 23, 2026 | 4.92 | 4.92 | 4.70 | 4.70 | 4.70 | -11.32% | 2,000 |
| Feb 20, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 6.85% | 100 |
| Feb 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Feb 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Feb 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Feb 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 10.75% | - |
| Feb 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -7.32% | - |
| Feb 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Feb 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 22.69% | - |
| Feb 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 6.40% | - |
| Feb 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Feb 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.86% | - |
| Feb 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Feb 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Feb 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Jan 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Jan 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -7.66% | - |
| Jan 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 8.82% | - |
| Jan 27, 2026 | 3.66 | 4.08 | 3.66 | 4.08 | 4.08 | 6.25% | 10,000 |
| Jan 26, 2026 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 1.05% | 10,000 |
| Jan 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | - |
| Jan 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Jan 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Jan 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Jan 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |