Optical Cable Corporation (FRA:OCC)
Germany · Delayed Price · Currency is EUR 4.920
-0.380 (-7.17%)
Last updated: Feb 23, 2026, 8:22 AM CET
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.71% | - |
| Jan 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 7.91% | - |
| Jan 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jan 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Jan 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jan 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.18% | - |
| Jan 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Jan 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Jan 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Jan 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Dec 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Dec 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.61% | - |
| Dec 23, 2025 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | -6.67% | 1,000 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.87% | - |
| Dec 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -34.37% | - |
| Dec 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Dec 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | - |
| Dec 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -7.79% | - |
| Dec 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Dec 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.29% | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.97% | - |
| Dec 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Dec 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 9.35% | - |
| Dec 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |