OCI N.V. (FRA:OIC)
Germany · Delayed Price · Currency is EUR 4.104
-0.028 (-0.68%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:OIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.68% | 720 |
| Oct 22, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.43% | - |
| Oct 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.02% | - |
| Oct 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.15% | - |
| Oct 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.53% | - |
| Oct 16, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.05% | - |
| Oct 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.73% | - |
| Oct 14, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.18% | - |
| Oct 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.44% | - |
| Oct 12, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.39% | 720 |
| Oct 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.20% | - |
| Oct 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 7, 2026 | 4.13 | 4.18 | 4.10 | 4.10 | 4.10 | -1.06% | 800 |
| Oct 6, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | -0.10% | - |
| Oct 5, 2026 | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | 0.92% | - |
| Oct 2, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.93% | - |
| Oct 1, 2026 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | 0.05% | 400 |
| Sep 30, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.10% | - |
| Sep 29, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | - |
| Sep 28, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.97% | - |
| Sep 25, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.23% | - |
| Sep 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.78% | - |
| Sep 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | 100 |
| Sep 22, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.34% | - |
| Sep 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.24% | - |
| Sep 18, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.83% | - |
| Sep 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.20% | - |
| Sep 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.74% | 620 |
| Sep 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.93% | - |
| Sep 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.05% | - |
| Sep 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 10, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 0.10% | - |
| Sep 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.59% | - |
| Sep 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.30% | - |
| Sep 7, 2026 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | 1.42% | 500 |
| Sep 4, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | - | 334 |
| Sep 3, 2026 | 4.04 | 4.09 | 4.04 | 4.09 | 4.09 | 0.94% | - |
| Sep 2, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | 0.05% | - |
| Sep 1, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -0.10% | 645 |
| Aug 31, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.70% | - |
| Aug 28, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.44% | - |
| Aug 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 26, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -0.25% | 200 |
| Aug 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | - |
| Aug 24, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 0.70% | 1,100 |
| Aug 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.08% | 630 |
| Aug 20, 2026 | 4.06 | 4.06 | 3.94 | 3.94 | 3.94 | -2.62% | - |
| Aug 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | - |
| Aug 18, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | - | - |
| Aug 17, 2026 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | 0.25% | 400 |