Optical Cable Corporation (FRA:OCC)
Germany · Delayed Price · Currency is EUR 7.40
+0.05 (0.68%)
At close: Nov 28, 2025
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.76% | - |
| Nov 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Nov 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 8.89% | - |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 9.76% | - |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | - |
| Nov 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50% | - |
| Nov 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.17% | - |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Nov 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Nov 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.65% | - |
| Nov 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.15% | - |
| Nov 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Nov 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Nov 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 10.16% | - |
| Nov 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Nov 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -8.78% | - |
| Nov 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8.03% | - |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Oct 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.58% | 2 |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50% | - |
| Oct 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -10.22% | - |
| Oct 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.88% | - |
| Oct 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -11.64% | - |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Oct 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -8.64% | - |
| Oct 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -5.81% | - |
| Oct 16, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Oct 15, 2025 | 7.35 | 8.75 | 7.35 | 8.75 | 8.75 | 25.00% | 125 |
| Oct 14, 2025 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | -19.08% | 5,519 |
| Oct 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -8.47% | 370 |
| Oct 10, 2025 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 13.86% | 220 |
| Oct 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.50% | - |
| Oct 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Oct 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 6, 2025 | 7.25 | 8.60 | 7.25 | 8.00 | 8.00 | 1.27% | 487 |
| Oct 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Oct 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 20.30% | - |
| Oct 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Sep 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -9.33% | - |
| Sep 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Sep 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |