Optical Cable Corporation (FRA:OCC)
Germany · Delayed Price · Currency is EUR 11.10
-0.20 (-1.77%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:OCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | - | -1.77% | - |
| Aug 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Aug 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Aug 24, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -4.20% | 45 |
| Aug 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Aug 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -12.32% | - |
| Aug 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.83% | - |
| Aug 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -9.38% | - |
| Aug 17, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 12.68% | 300 |
| Aug 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Aug 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 6.62% | - |
| Aug 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Aug 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.07% | - |
| Aug 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.76% | - |
| Aug 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Aug 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -7.69% | - |
| Aug 5, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 15.32% | 500 |
| Aug 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Aug 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Jul 31, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 10.91% | - |
| Jul 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -7.56% | - |
| Jul 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -7.03% | - |
| Jul 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Jul 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -9.49% | - |
| Jul 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jul 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -7.48% | - |
| Jul 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 10.53% | - |
| Jul 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | - |
| Jul 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Jul 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -10.79% | - |
| Jul 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jul 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 7.81% | - |
| Jul 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.88% | - |
| Jul 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Jul 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Jul 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5.38% | - |
| Jul 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 77 |
| Jul 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -6.38% | - |
| Jul 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jul 3, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | -4.67% | 795 |
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -17.13% | - |
| Jul 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.02% | - |
| Jun 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 10.13% | - |
| Jun 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jun 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -11.30% | - |
| Jun 25, 2026 | 17.20 | 18.20 | 17.20 | 17.70 | 17.70 | 3.51% | 150 |
| Jun 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -10.00% | - |
| Jun 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jun 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jun 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |