Origin Enterprises plc (FRA:OIZ)
Germany flag Germany · Delayed Price · Currency is EUR
3.645
-0.225 (-5.81%)
At close: Sep 30, 2025

Origin Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 13, 20253.643.793.633.633.63-3.46%17,960
Aug 12, 20253.613.763.613.763.763.58%3,477
Aug 11, 20253.603.703.603.633.630.83%16,667
Aug 8, 20253.603.603.603.603.60-2.83%2,010
Aug 7, 20253.613.713.613.713.712.49%2,010
Aug 6, 20253.623.623.623.623.620.28%-
Aug 5, 20253.613.613.613.613.61-0.28%-
Aug 4, 20253.623.623.623.623.62-2.82%-
Aug 1, 20253.653.723.653.723.722.06%129
Jul 31, 20253.653.653.653.653.65--
Jul 30, 20253.653.653.653.653.65--
Jul 29, 20253.653.653.653.653.65-2.93%-
Jul 28, 20253.653.763.653.763.763.02%1,689
Jul 25, 20253.653.653.653.653.65--
Jul 24, 20253.653.653.653.653.65--
Jul 23, 20253.653.653.653.653.65-2.54%-