OCI N.V. (FRA:OIC)
Germany · Delayed Price · Currency is EUR 3.290
-0.040 (-1.20%)
At close: Jan 30, 2026
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -3.98% | 13 |
| Jan 15, 2026 | 3.22 | 3.22 | 3.17 | 3.17 | 3.17 | 0.06% | 7,100 |
| Jan 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jan 13, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | 4.43% | 1,600 |
| Jan 12, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.05% | - |
| Jan 9, 2026 | 3.06 | 3.07 | 3.04 | 3.04 | 3.04 | 1.00% | 1,000 |
| Jan 8, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -1.12% | 196 |
| Jan 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.50% | - |
| Jan 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.30% | 100 |
| Jan 5, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.20% | - |
| Jan 2, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 2.08% | 390 |
| Dec 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.73% | - |
| Dec 29, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -1.44% | 261 |
| Dec 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | - |
| Dec 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| 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 |