OCI N.V. (FRA:OIC)
Germany · Delayed Price · Currency is EUR 2.976
+0.016 (0.54%)
At close: Dec 19, 2025
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.54% | - |
| Dec 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.80% | - |
| Dec 17, 2025 | 2.89 | 3.08 | 2.89 | 2.98 | 2.98 | 3.32% | 378 |
| Dec 16, 2025 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | -1.43% | 10,100 |
| Dec 15, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.41% | - |
| Dec 12, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 6.89% | 10 |
| Dec 11, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.32% | - |
| Dec 10, 2025 | 2.82 | 2.82 | 2.65 | 2.67 | 2.67 | -3.82% | 2,300 |
| Dec 9, 2025 | 3.38 | 3.44 | 2.77 | 2.77 | 2.77 | -16.95% | 11,100 |
| Dec 8, 2025 | 3.43 | 3.43 | 3.34 | 3.34 | 3.34 | -3.86% | 25 |
| Dec 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 4.14% | - |
| Dec 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.18% | - |
| Dec 3, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.71% | 1,550 |
| Dec 2, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.95% | 1,000 |
| Dec 1, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.48% | - |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.67% | - |
| Nov 27, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | -0.46% | 1,000 |
| Nov 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.54% | 300 |
| Nov 25, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.11% | 1,650 |
| Nov 24, 2025 | 3.38 | 3.54 | 3.38 | 3.51 | 3.51 | 5.85% | 20,485 |
| Nov 21, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -0.54% | 33 |
| Nov 20, 2025 | 3.39 | 3.39 | 3.31 | 3.33 | 3.33 | -0.83% | 21,746 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.36% | - |
| Nov 18, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.29% | - |
| Nov 17, 2025 | 3.49 | 3.49 | 3.42 | 3.42 | 3.42 | -1.78% | 580 |
| Nov 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.69% | - |
| Nov 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.39% | - |
| Nov 12, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 3.53% | 60 |
| Nov 11, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.22% | - |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.55% | - |
| Nov 7, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 1,890 |
| Nov 6, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.73% | 1,800 |
| Nov 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.42% | - |
| Nov 4, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | - |
| Nov 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.35% | - |
| Oct 31, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.04% | - |
| Oct 30, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.12% | 100 |
| Oct 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.92% | 300 |
| Oct 28, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.46% | 300 |
| Oct 27, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -0.45% | 400 |
| Oct 24, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 2.15% | 400 |
| Oct 23, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 1.23% | 700 |
| Oct 22, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | -1.10% | 700 |
| Oct 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.33% | 1,249 |
| Oct 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Oct 16, 2025 | 3.61 | 3.61 | 3.56 | 3.56 | 3.56 | -1.71% | 200 |
| Oct 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.22% | - |
| Oct 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.18% | - |
| Oct 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.18% | - |