OCI N.V. (FRA:OIC)
Germany · Delayed Price · Currency is EUR 3.766
+0.066 (1.78%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:OIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.11% | - |
| May 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.74% | - |
| May 14, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.76% | - |
| May 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.57% | - |
| May 12, 2026 | 3.61 | 3.71 | 3.61 | 3.71 | 3.71 | 1.59% | 410 |
| May 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.16% | - |
| May 8, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | -0.05% | 200 |
| May 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.16% | - |
| May 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.05% | 150 |
| May 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.72% | - |
| May 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | - |
| Apr 30, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.17% | - |
| Apr 29, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.92% | - |
| Apr 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.88% | 150 |
| Apr 27, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.56% | - |
| Apr 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.83% | - |
| Apr 23, 2026 | 3.62 | 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% | - |