OCI N.V. (FRA:OIC)
Germany · Delayed Price · Currency is EUR 4.046
-0.010 (-0.25%)
At close: Aug 26, 2026
FRA:OIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | - | -0.44% | - |
| 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 |
| 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% | - |