OCI N.V. (FRA:OIC)
Germany · Delayed Price · Currency is EUR 3.594
-0.030 (-0.83%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:OIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | - | 0.06% | - |
| Apr 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.72% | - |
| Apr 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.84% | - |
| Apr 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.52% | - |
| Apr 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.11% | - |
| Apr 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.05% | - |
| Apr 15, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.71% | - |
| Apr 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.79% | 1,600 |
| Apr 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.07% | - |
| Apr 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.37% | - |
| Apr 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.16% | - |
| Apr 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.26% | - |
| Apr 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.05% | - |
| Apr 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.65% | - |
| Apr 1, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.84% | - |
| Mar 31, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | 5.55% | 600 |
| Mar 30, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.76% | 550 |
| 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 |