Optical Cable Corporation (FRA:OCC)
Germany · Delayed Price · Currency is EUR 15.70
-2.00 (-11.30%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:OCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 8.88% | - |
| Jun 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Jun 16, 2026 | 17.50 | 17.50 | 16.70 | 16.70 | 16.70 | -18.93% | 240 |
| Jun 15, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 7.29% | 125 |
| Jun 12, 2026 | 20.20 | 20.20 | 19.20 | 19.20 | 19.20 | -11.11% | 123 |
| Jun 11, 2026 | 24.00 | 24.00 | 21.60 | 21.60 | 21.60 | 20.00% | 387 |
| Jun 10, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 20.81% | 300 |
| Jun 9, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -13.37% | 1,500 |
| Jun 8, 2026 | 10.40 | 17.70 | 10.40 | 17.20 | 17.20 | 42.15% | 4,720 |
| Jun 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jun 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -9.09% | - |
| Jun 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.79% | - |
| Jun 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jun 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| May 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| May 28, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 6.96% | 1,000 |
| May 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| May 26, 2026 | 10.60 | 11.40 | 10.60 | 11.20 | 11.20 | 5.66% | 790 |
| May 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 13.37% | - |
| May 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 8.09% | - |
| May 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| May 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| May 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -10.10% | - |
| May 18, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -10.81% | - |
| May 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 14.43% | - |
| May 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| May 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | - |
| May 12, 2026 | 9.50 | 9.90 | 9.00 | 9.00 | 9.00 | 1.12% | 1,235 |
| May 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 6.59% | - |
| May 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| May 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| May 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -8.24% | - |
| May 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -6.67% | - |
| May 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 25.00% | - |
| Apr 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Apr 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -11.80% | - |
| Apr 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -17.59% | - |
| Apr 27, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | -1.82% | 622 |
| Apr 24, 2026 | 11.00 | 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% | - |