Origin Enterprises plc (FRA:OIZ)
Germany · Delayed Price · Currency is EUR 3.780
+0.140 (3.85%)
At close: Oct 22, 2025
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 3.85% | 1,400 |
| Oct 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.58% | - |
| Oct 20, 2025 | 3.62 | 3.86 | 3.62 | 3.86 | 3.86 | -0.13% | 15 |
| Oct 17, 2025 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | - | 4,100 |
| Oct 16, 2025 | 3.64 | 3.86 | 3.64 | 3.86 | 3.86 | -0.64% | 1,525 |
| Oct 15, 2025 | 3.70 | 3.89 | 3.70 | 3.89 | 3.89 | 6.73% | 200 |
| Oct 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.32% | - |
| Oct 13, 2025 | 3.69 | 3.98 | 3.69 | 3.77 | 3.77 | -4.56% | 15,477 |
| Oct 10, 2025 | 3.70 | 3.95 | 3.70 | 3.95 | 3.95 | -0.50% | 10 |
| Oct 9, 2025 | 3.79 | 3.97 | 3.79 | 3.97 | 3.97 | 0.76% | 12 |
| Oct 8, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 4.24% | 650 |
| Oct 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Oct 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.80% | - |
| Oct 3, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -3.46% | - |
| Oct 2, 2025 | 3.78 | 3.92 | 3.78 | 3.90 | 3.90 | 4.28% | 10,685 |
| Oct 1, 2025 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | 2.61% | 15,497 |
| Sep 30, 2025 | 3.74 | 3.75 | 3.65 | 3.65 | 3.65 | -5.81% | 4,750 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.85 | 3.87 | 3.87 | 3.75% | 30,791 |
| Sep 26, 2025 | 3.88 | 3.88 | 3.73 | 3.73 | 3.73 | -5.57% | 39,129 |
| Sep 25, 2025 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 0.51% | 1,000 |
| Sep 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.77% | - |
| Sep 23, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 0.52% | 800 |
| Sep 22, 2025 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | 7.63% | 1,606 |
| Sep 19, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -7.09% | - |
| Sep 18, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 4.58% | 1,502 |
| Sep 17, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Sep 16, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.75% | - |
| Sep 15, 2025 | 3.71 | 3.90 | 3.71 | 3.90 | 3.90 | - | 20 |
| Sep 12, 2025 | 3.71 | 3.90 | 3.71 | 3.90 | 3.90 | 5.27% | 1 |
| Sep 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Sep 10, 2025 | 3.55 | 3.89 | 3.55 | 3.76 | 3.76 | 0.27% | 436 |
| Sep 9, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.13% | - |
| Sep 8, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Sep 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.22% | - |
| Sep 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.39% | - |
| Sep 3, 2025 | 3.66 | 3.83 | 3.66 | 3.83 | 3.83 | -0.26% | 100 |
| Sep 2, 2025 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 1.05% | 1,715 |
| Sep 1, 2025 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 0.26% | 2,775 |
| Aug 29, 2025 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | 3.84% | 131 |
| Aug 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.14% | - |
| Aug 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.39% | - |
| Aug 26, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -4.50% | - |
| Aug 25, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 4.72% | 180 |
| Aug 22, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Aug 21, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.23% | - |
| Aug 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.14% | - |
| Aug 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.95% | - |
| Aug 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.69% | 1 |
| Aug 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.41% | - |
| Aug 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.24% | - |