Origin Enterprises plc (FRA:OIZ)
Germany flag Germany · Delayed Price · Currency is EUR
3.780
+0.140 (3.85%)
At close: Oct 22, 2025

Origin Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.643.783.643.783.783.85%1,400
Oct 21, 20253.643.643.643.643.64-5.58%-
Oct 20, 20253.623.863.623.863.86-0.13%15
Oct 17, 20253.783.863.783.863.86-4,100
Oct 16, 20253.643.863.643.863.86-0.64%1,525
Oct 15, 20253.703.893.703.893.896.73%200
Oct 14, 20253.643.643.643.643.64-3.32%-
Oct 13, 20253.693.983.693.773.77-4.56%15,477
Oct 10, 20253.703.953.703.953.95-0.50%10
Oct 9, 20253.793.973.793.973.970.76%12
Oct 8, 20253.903.943.903.943.944.24%650
Oct 7, 20253.783.783.783.783.78-0.53%-
Oct 6, 20253.803.803.803.803.800.80%-
Oct 3, 20253.773.773.773.773.77-3.46%-
Oct 2, 20253.783.923.783.903.904.28%10,685
Oct 1, 20253.703.753.703.743.742.61%15,497
Sep 30, 20253.743.753.653.653.65-5.81%4,750
Sep 29, 20254.004.003.853.873.873.75%30,791
Sep 26, 20253.883.883.733.733.73-5.57%39,129
Sep 25, 20253.893.953.893.953.950.51%1,000
Sep 24, 20253.933.933.933.933.930.77%-
Sep 23, 20253.783.903.783.903.900.52%800
Sep 22, 20253.793.883.793.883.887.63%1,606
Sep 19, 20253.613.613.613.613.61-7.09%-
Sep 18, 20253.803.883.803.883.884.58%1,502
Sep 17, 20253.713.713.713.713.71--
Sep 16, 20253.713.713.713.713.71-4.75%-
Sep 15, 20253.713.903.713.903.90-20
Sep 12, 20253.713.903.713.903.905.27%1
Sep 11, 20253.703.703.703.703.70-1.60%-
Sep 10, 20253.553.893.553.763.760.27%436
Sep 9, 20253.753.753.753.753.750.13%-
Sep 8, 20253.753.753.753.753.75--
Sep 5, 20253.753.753.753.753.751.22%-
Sep 4, 20253.703.703.703.703.70-3.39%-
Sep 3, 20253.663.833.663.833.83-0.26%100
Sep 2, 20253.663.843.663.843.841.05%1,715
Sep 1, 20253.653.803.653.803.800.26%2,775
Aug 29, 20253.663.793.663.793.793.84%131
Aug 28, 20253.653.653.653.653.65-0.14%-
Aug 27, 20253.663.663.663.663.661.39%-
Aug 26, 20253.613.613.613.613.61-4.50%-
Aug 25, 20253.623.783.623.783.784.72%180
Aug 22, 20253.613.613.613.613.61--
Aug 21, 20253.613.613.613.613.61-1.23%-
Aug 20, 20253.653.653.653.653.650.14%-
Aug 19, 20253.653.653.653.653.65-3.95%-
Aug 18, 20253.803.803.803.803.803.69%1
Aug 15, 20253.663.663.663.663.66-0.41%-
Aug 14, 20253.683.683.683.683.681.24%-