OCI N.V. (FRA:OIC)
Germany · Delayed Price · Currency is EUR 3.296
-0.042 (-1.26%)
At close: Mar 27, 2026
FRA:OIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.26% | - |
| Mar 26, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 2.08% | 900 |
| Mar 25, 2026 | 3.21 | 3.27 | 3.21 | 3.27 | 3.27 | 3.15% | 613 |
| Mar 24, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | 5.88% | - |
| Mar 23, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -4.41% | - |
| Mar 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -5.15% | - |
| Mar 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.60% | - |
| Mar 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.29% | - |
| Mar 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% | - |
| Mar 16, 2026 | 3.74 | 3.74 | 3.38 | 3.38 | 3.38 | -11.64% | 850 |
| Mar 13, 2026 | 3.85 | 3.90 | 3.83 | 3.83 | 3.83 | 5.22% | 1,229 |
| Mar 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| Mar 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.14% | - |
| Mar 10, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 1.93% | 229 |
| Mar 9, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | 1.17% | 600 |
| Mar 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Mar 5, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | 2.33% | 22,500 |
| Mar 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.62% | - |
| Mar 3, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -1.87% | 6,789 |
| Mar 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.90% | - |
| Feb 27, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 0.62% | - |
| Feb 26, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | - | 100 |
| Feb 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.79% | - |
| Feb 24, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.85% | - |
| Feb 23, 2026 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 1.73% | 1,230 |
| Feb 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.30% | - |
| Feb 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.88% | - |
| Feb 18, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.40% | - |
| Feb 17, 2026 | 3.62 | 3.63 | 3.58 | 3.58 | 3.58 | 1.94% | 646 |
| Feb 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.07% | - |
| Feb 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.86% | - |
| Feb 12, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.62% | 10,500 |
| Feb 11, 2026 | 3.79 | 3.79 | 3.71 | 3.71 | 3.71 | -1.90% | 20,410 |
| Feb 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.94% | - |
| Feb 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 9.27% | 5,050 |
| Feb 6, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.63% | - |
| Feb 5, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | - |
| Feb 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 3, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 2.58% | 1,040 |
| Feb 2, 2026 | 3.37 | 3.41 | 3.37 | 3.41 | 3.41 | 3.77% | 6,900 |
| Jan 30, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | -1.20% | 220 |
| Jan 29, 2026 | 3.32 | 3.33 | 3.29 | 3.33 | 3.33 | -3.25% | 1,000 |
| Jan 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.54% | - |
| Jan 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.11% | - |
| Jan 26, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 0.98% | 200 |
| Jan 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.97% | - |
| Jan 22, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 6.00% | 818 |
| Jan 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.61% | - |
| Jan 20, 2026 | 3.60 | 3.69 | 3.34 | 3.36 | 3.36 | -9.30% | 7,150 |
| Jan 19, 2026 | 3.03 | 3.70 | 3.03 | 3.70 | 3.70 | 21.71% | 3,000 |