Innospec Inc. (FRA:OCT)
Germany · Delayed Price · Currency is EUR 69.00
-1.00 (-1.43%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | - | - |
| Jun 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| May 29, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | 1.43% | - |
| May 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| May 27, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 0.71% | - |
| May 26, 2026 | 67.50 | 70.00 | 67.50 | 70.00 | 70.00 | 3.70% | - |
| May 25, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| May 22, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 0.74% | - |
| May 21, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 0.75% | - |
| May 20, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | - |
| May 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.44% | - |
| May 18, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 66.71 | 1.50% | - |
| May 15, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 65.72 | -0.75% | - |
| May 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.22 | -0.74% | - |
| May 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.71 | - | - |
| May 12, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.71 | -0.74% | - |
| May 11, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 67.20 | 0.74% | - |
| May 8, 2026 | 64.50 | 67.50 | 64.50 | 67.50 | 66.71 | 3.85% | - |
| May 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.24 | -0.76% | - |
| May 6, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.73 | -1.50% | - |
| May 5, 2026 | 64.50 | 66.50 | 64.50 | 66.50 | 65.72 | 2.31% | - |
| May 4, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 64.24 | 0.78% | - |
| Apr 30, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 63.74 | - | - |
| Apr 29, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.74 | -0.77% | - |
| Apr 28, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 64.24 | -1.52% | - |
| Apr 27, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 65.23 | 2.33% | - |
| Apr 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.74 | -0.77% | - |
| Apr 23, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 64.24 | 2.36% | - |
| Apr 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.76 | -0.78% | - |
| Apr 21, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 63.25 | 0.79% | - |
| Apr 20, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.76 | -1.55% | - |
| Apr 17, 2026 | 62.50 | 64.50 | 62.50 | 64.50 | 63.74 | 1.57% | - |
| Apr 16, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 62.76 | 1.60% | - |
| Apr 15, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 61.77 | -1.57% | - |
| Apr 14, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.76 | - | - |
| Apr 13, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.76 | -0.78% | - |
| Apr 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.25 | -1.54% | - |
| Apr 9, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 64.24 | 0.78% | - |
| Apr 8, 2026 | 61.50 | 64.50 | 61.50 | 64.50 | 63.74 | 3.20% | - |
| Apr 7, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 61.77 | -1.57% | - |
| Apr 2, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 62.76 | 0.79% | - |
| Apr 1, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 62.26 | - | - |
| Mar 31, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.26 | -0.79% | - |
| Mar 30, 2026 | 61.50 | 63.50 | 61.50 | 63.50 | 62.76 | 3.25% | - |
| Mar 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.78 | -1.60% | - |
| Mar 26, 2026 | 60.50 | 62.50 | 60.50 | 62.50 | 61.77 | 2.46% | - |
| Mar 25, 2026 | 57.50 | 61.00 | 57.50 | 61.00 | 60.29 | 4.27% | - |
| Mar 24, 2026 | 57.00 | 58.50 | 57.00 | 58.50 | 57.81 | 2.63% | - |
| Mar 23, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 56.33 | 1.79% | - |
| Mar 20, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 55.34 | -3.45% | - |