Optical Cable Corporation (FRA:OCC)
Germany · Delayed Price · Currency is EUR 10.60
-0.80 (-7.02%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:OCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -7.02% | 8,400 |
| Oct 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Oct 20, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 4.39% | 8,400 |
| Oct 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -8.80% | - |
| Oct 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Oct 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.19% | - |
| Oct 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Oct 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Oct 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Oct 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Oct 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Oct 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -6.87% | - |
| Oct 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.26% | - |
| Oct 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.83% | - |
| Oct 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.07% | - |
| Sep 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6.98% | - |
| Sep 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Sep 28, 2026 | 12.50 | 13.50 | 12.50 | 13.50 | 13.50 | 9.76% | 4 |
| Sep 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Sep 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Sep 23, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | -3.13% | 45 |
| Sep 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Sep 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Sep 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 9.40% | - |
| Sep 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.43% | - |
| Sep 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Sep 15, 2026 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | -12.90% | 300 |
| Sep 14, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 2.48% | 200 |
| Sep 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 6.14% | - |
| Sep 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -15.56% | - |
| Sep 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 11.57% | - |
| Sep 8, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 3.42% | 41 |
| Sep 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Sep 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Aug 31, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Aug 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 5.41% | - |
| Aug 27, 2026 | 11.10 | 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 |