Origin Enterprises plc (FRA:OIZ)
Germany · Delayed Price · Currency is EUR 3.750
+0.005 (0.13%)
At close: Sep 9, 2025
Origin Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 0.13% | 100 |
| Sep 8, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | 100 |
| Sep 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1.22% | 100 |
| Sep 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -3.39% | - |
| Sep 3, 2025 | 3.66 | 3.83 | 3.66 | 3.83 | - | -0.26% | 100 |
| Sep 2, 2025 | 3.66 | 3.84 | 3.66 | 3.84 | - | 1.05% | 1,715 |
| Sep 1, 2025 | 3.65 | 3.80 | 3.65 | 3.80 | - | 0.26% | 2,775 |
| Aug 29, 2025 | 3.66 | 3.79 | 3.66 | 3.79 | - | 3.84% | 131 |
| Aug 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | -0.14% | 180 |
| Aug 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1.39% | - |
| Aug 26, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | -4.50% | - |
| Aug 25, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | - | 4.72% | 180 |
| Aug 22, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | - | 1 |
| Aug 21, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | -1.23% | 1 |
| Aug 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | 0.14% | 1 |
| Aug 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | -3.95% | 1 |
| Aug 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3.69% | 1 |
| Aug 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -0.41% | 17,960 |
| Aug 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1.24% | - |
| Aug 13, 2025 | 3.64 | 3.79 | 3.63 | 3.63 | - | -3.46% | 17,960 |
| Aug 12, 2025 | 3.61 | 3.76 | 3.61 | 3.76 | - | 3.58% | 3,477 |
| Aug 11, 2025 | 3.60 | 3.70 | 3.60 | 3.63 | - | 0.83% | 16,667 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -2.83% | 2,010 |
| Aug 7, 2025 | 3.61 | 3.71 | 3.61 | 3.71 | - | 2.49% | 2,010 |
| Aug 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | 0.28% | 129 |
| Aug 5, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | -0.28% | 129 |
| Aug 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -2.82% | 129 |
| Aug 1, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | - | 2.06% | 129 |
| Jul 31, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | -2.93% | 1,689 |
| Jul 28, 2025 | 3.65 | 3.76 | 3.65 | 3.76 | - | 3.02% | 1,689 |
| Jul 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | 200 |
| Jul 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | -2.54% | 200 |
| Jul 22, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | - | -0.53% | 200 |
| Jul 21, 2025 | 3.65 | 3.76 | 3.65 | 3.76 | - | 3.16% | 1,202 |
| Jul 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | - |
| Jul 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | -4.08% | 45 |
| Jul 16, 2025 | 3.66 | 3.80 | 3.66 | 3.80 | - | -1.81% | 45 |
| Jul 15, 2025 | 3.65 | 3.87 | 3.65 | 3.87 | - | 5.59% | 6 |
| Jul 14, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | - | 0.27% | 2,878 |
| Jul 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -4.57% | 2,878 |
| Jul 10, 2025 | 3.66 | 3.83 | 3.66 | 3.83 | - | 0.39% | 2,878 |
| Jul 9, 2025 | 3.65 | 3.82 | 3.65 | 3.82 | - | -1.17% | 4 |
| Jul 8, 2025 | 3.62 | 3.86 | 3.62 | 3.86 | - | 6.93% | 228 |
| Jul 7, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | -0.28% | 1,500 |
| Jul 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1.54% | 1,500 |
| Jul 3, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | - | - |
| Jul 2, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | - | - |