Origin Enterprises plc (FRA:OIZ)
Germany · Delayed Price · Currency is EUR 3.835
+0.295 (8.33%)
At close: Nov 28, 2025
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | -0.91% | 4,360 |
| Nov 28, 2025 | 3.54 | 3.84 | 3.54 | 3.84 | 3.84 | 8.33% | 4 |
| Nov 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.84% | - |
| Nov 26, 2025 | 3.63 | 3.80 | 3.63 | 3.80 | 3.80 | - | 1,000 |
| Nov 25, 2025 | 3.57 | 3.80 | 3.57 | 3.80 | 3.80 | 3.83% | 20,260 |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Nov 21, 2025 | 3.54 | 3.82 | 3.54 | 3.82 | 3.82 | 0.66% | 4 |
| Nov 20, 2025 | 3.55 | 3.80 | 3.55 | 3.80 | 3.80 | 7.66% | 2 |
| Nov 19, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | - |
| Nov 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.14% | - |
| Nov 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Nov 14, 2025 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 3.24% | 3,000 |
| Nov 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.87% | - |
| Nov 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Nov 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -7.69% | - |
| Nov 10, 2025 | 3.54 | 3.77 | 3.54 | 3.77 | 3.77 | 10.07% | 600 |
| Nov 7, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -6.16% | - |
| Nov 6, 2025 | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | 3.55% | 93 |
| Nov 5, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -5.50% | - |
| Nov 4, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | -2.10% | 500 |
| Nov 3, 2025 | 3.72 | 3.81 | 3.72 | 3.81 | 3.81 | 2.14% | 374 |
| Oct 31, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | 5,346 |
| Oct 30, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | -0.27% | 800 |
| Oct 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.13% | - |
| Oct 28, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | -0.79% | 350 |
| Oct 27, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.61% | - |
| Oct 24, 2025 | 3.62 | 3.73 | 3.62 | 3.73 | 3.73 | 3.47% | 1,000 |
| Oct 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.76% | - |
| 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 |