OCI N.V. (FRA:OIC)
Germany · Delayed Price · Currency is EUR 4.068
-0.012 (-0.29%)
Last updated: Jul 28, 2026, 2:51 PM CET
FRA:OIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.05% | 143 |
| Jul 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.84% | 125 |
| Jul 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.79% | - |
| Jul 22, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.20% | 330 |
| Jul 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 20, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.26% | - |
| Jul 17, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 0.88% | 300 |
| Jul 16, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.39% | 214 |
| Jul 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.39% | - |
| Jul 14, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | - | 210 |
| Jul 13, 2026 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | -0.44% | 130 |
| Jul 10, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 0.59% | 25 |
| Jul 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.20% | - |
| Jul 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.29% | - |
| Jul 7, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 1.80% | 1,600 |
| Jul 6, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.40% | - |
| Jul 3, 2026 | 3.99 | 4.04 | 3.99 | 4.03 | 4.03 | 1.41% | 94 |
| Jul 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.54% | - |
| Jul 1, 2026 | 4.06 | 4.06 | 4.01 | 4.03 | 4.03 | -0.40% | 1,225 |
| Jun 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.30% | - |
| Jun 29, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.35% | - |
| Jun 26, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 2.27% | 500 |
| Jun 25, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | 3,000 |
| Jun 24, 2026 | 3.64 | 3.95 | 3.64 | 3.95 | 3.95 | 10.09% | 4,310 |
| Jun 23, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| Jun 22, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -0.44% | 40 |
| Jun 19, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.06% | - |
| Jun 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.47% | - |
| Jun 17, 2026 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 0.66% | 200 |
| Jun 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Jun 15, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.11% | - |
| Jun 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.22% | - |
| Jun 11, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | -0.49% | 136 |
| Jun 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.49% | - |
| Jun 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.26% | - |
| Jun 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.83% | - |
| Jun 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | - |
| Jun 4, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.06% | - |
| Jun 3, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.78% | - |
| Jun 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.11% | - |
| Jun 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.44% | - |
| May 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.75% | - |
| May 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.27% | - |
| May 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.31% | - |
| May 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.21% | - |
| May 25, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.52% | - |
| May 22, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.02% | - |
| May 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| May 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.49% | - |
| May 19, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.43% | - |