Grupo Catalana Occidente, S.A. (FRA:OCZA)
Germany · Delayed Price · Currency is EUR 44.50
+0.05 (0.11%)
At close: Dec 16, 2025
Grupo Catalana Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.11% | - |
| Dec 15, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -9.19% | - |
| Dec 12, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 45.18 | 0.51% | - |
| Dec 11, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 44.95 | - | - |
| Dec 10, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 44.95 | -0.31% | - |
| Dec 9, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 45.09 | 0.62% | - |
| Dec 8, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 44.81 | -0.21% | - |
| Dec 5, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 44.91 | -0.10% | - |
| Dec 4, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 44.95 | -0.41% | - |
| Dec 3, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 45.14 | -0.10% | - |
| Dec 2, 2025 | 49.15 | 49.15 | 48.95 | 48.95 | 45.18 | - | - |
| Dec 1, 2025 | 49.05 | 49.05 | 48.95 | 48.95 | 45.18 | 0.20% | 2 |
| Nov 28, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 45.09 | 0.31% | - |
| Nov 27, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 44.95 | -0.71% | - |
| Nov 26, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 45.28 | -0.10% | - |
| Nov 25, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 45.32 | -0.81% | - |
| Nov 24, 2025 | 49.10 | 49.50 | 49.10 | 49.50 | 45.69 | 1.85% | 325 |
| Nov 21, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 44.86 | -0.92% | - |
| Nov 20, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 45.28 | - | - |
| Nov 19, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 45.28 | 1.98% | - |
| Nov 18, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 44.40 | -1.43% | - |
| Nov 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 45.05 | -0.10% | - |
| Nov 14, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 45.09 | - | - |
| Nov 13, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 45.09 | - | - |
| Nov 12, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 45.09 | -0.10% | - |
| Nov 11, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 45.14 | -1.51% | - |
| Nov 10, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 45.83 | 1.64% | - |
| Nov 7, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 45.09 | - | 15 |
| Nov 6, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 45.09 | -0.10% | - |
| Nov 5, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 45.14 | 0.72% | - |
| Nov 4, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 44.81 | -0.51% | - |
| Nov 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 45.05 | -0.10% | - |
| Oct 31, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 45.09 | 0.21% | - |
| Oct 30, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 45.00 | 0.21% | - |
| Oct 29, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 44.91 | - | - |
| Oct 28, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 44.91 | - | - |
| Oct 27, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 44.91 | - | - |
| Oct 24, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 44.91 | - | - |
| Oct 23, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 44.91 | 1.35% | - |
| Oct 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 44.31 | -0.10% | - |
| Oct 21, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 44.35 | - | - |
| Oct 20, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 44.35 | -0.10% | - |
| Oct 17, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 44.40 | -0.10% | - |
| Oct 16, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 44.45 | 0.21% | - |
| Oct 15, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 44.35 | 0.10% | - |
| Oct 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 44.31 | -0.21% | - |
| Oct 13, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 44.40 | - | - |
| Oct 10, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 44.40 | 0.21% | - |
| Oct 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 44.31 | -0.21% | - |
| Oct 8, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 44.40 | - | - |