OCI N.V. (FRA:OIC)
Germany · Delayed Price · Currency is EUR 4.112
+0.034 (0.83%)
At close: Sep 18, 2026
FRA:OIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.05% | - |
| Aug 13, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | 0.05% | - |
| Aug 12, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.25% | 5,459 |
| Aug 11, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.05% | - |
| Aug 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.39% | - |
| Aug 7, 2026 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | 0.25% | 200 |
| Aug 6, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.05% | - |
| Aug 5, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.54% | - |
| Aug 4, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 1.09% | 490 |
| Aug 3, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Jul 31, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.15% | - |
| Jul 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.15% | - |
| Jul 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.34% | - |
| Jul 28, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | -0.29% | 183 |
| 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 |