OCI N.V. (FRA:OIC)
Germany · Delayed Price · Currency is EUR 3.352
-0.092 (-2.67%)
At close: Nov 28, 2025
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.81% | - |
| Oct 9, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -0.91% | 150 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -2.91% | 1,150 |
| Oct 7, 2025 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | -0.10% | 600 |
| Oct 6, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -0.82% | 1,400 |
| Oct 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.95% | 500 |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.73% | - |
| Oct 1, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | - |
| Sep 30, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.99% | 100 |
| Sep 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.95% | - |
| Sep 26, 2025 | 4.07 | 4.07 | 3.98 | 3.98 | 3.98 | -1.82% | 1,250 |
| Sep 25, 2025 | 4.31 | 4.32 | 4.06 | 4.06 | 4.06 | -5.80% | 1,400 |
| Sep 24, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | 3.61% | 222 |
| Sep 23, 2025 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 0.58% | 1,450 |
| Sep 22, 2025 | 4.97 | 4.97 | 4.10 | 4.13 | 4.13 | -14.05% | 4,110 |