Optical Cable Corporation (FRA:OCC)
Germany · Delayed Price · Currency is EUR 11.00
+0.90 (8.91%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:OCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | 8.91% | - |
| Apr 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.38% | - |
| Apr 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Apr 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Apr 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Apr 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 7.56% | - |
| Apr 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Apr 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -8.63% | 2 |
| Apr 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 5.91% | - |
| Apr 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 12.05% | - |
| Apr 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Apr 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Apr 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Apr 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.23% | - |
| Apr 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 9.29% | - |
| Apr 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Mar 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -8.97% | - |
| Mar 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -8.24% | - |
| 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% | - |