OCI N.V. (FRA:OIC)
Germany · Delayed Price · Currency is EUR 3.476
-0.082 (-2.30%)
At close: Feb 20, 2026
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |