Origin Enterprises plc (FRA:OIZ)
Germany · Delayed Price · Currency is EUR 4.190
+0.070 (1.70%)
At close: Mar 27, 2026
FRA:OIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.70% | - |
| Mar 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.35% | - |
| Mar 25, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.52% | - |
| Mar 24, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.97% | - |
| Mar 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.31% | - |
| Mar 20, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.67% | - |
| Mar 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | 100 |
| Mar 18, 2026 | 4.23 | 4.34 | 4.23 | 4.34 | 4.34 | 4.70% | 800 |
| Mar 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.60% | - |
| Mar 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Mar 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.25% | - |
| Mar 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Mar 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | - |
| Mar 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -6.68% | - |
| Mar 9, 2026 | 4.00 | 4.34 | 4.00 | 4.34 | 4.34 | 6.11% | 300 |
| Mar 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.76% | - |
| Mar 5, 2026 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | - | 25,800 |
| Mar 4, 2026 | 4.00 | 4.39 | 4.00 | 4.25 | 4.25 | 1.67% | 4,235 |
| Mar 3, 2026 | 3.99 | 4.24 | 3.99 | 4.18 | 4.18 | 9.57% | 106,491 |
| Mar 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.63% | - |
| Feb 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Feb 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.74% | - |
| Feb 16, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -4.62% | - |
| Feb 13, 2026 | 4.02 | 4.40 | 4.02 | 4.23 | 4.23 | -3.32% | 101 |
| Feb 12, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 7.77% | - |
| Feb 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | - |
| Feb 10, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.60% | - |
| Feb 9, 2026 | 4.05 | 4.24 | 4.05 | 4.24 | 4.24 | 4.95% | 1,150 |
| Feb 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.72% | - |
| Feb 5, 2026 | 4.05 | 4.24 | 4.05 | 4.24 | 4.24 | 4.56% | 500 |
| Feb 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.40% | - |
| Feb 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -8.76% | - |
| Feb 2, 2026 | 3.86 | 4.34 | 3.86 | 4.34 | 4.34 | 3.09% | 6 |
| Jan 30, 2026 | 3.92 | 4.21 | 3.92 | 4.21 | 4.21 | 7.67% | 1 |
| Jan 29, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | - |
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | - |
| Jan 27, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.77% | - |
| Jan 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Jan 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Jan 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Jan 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.54% | - |
| Jan 20, 2026 | 3.83 | 4.11 | 3.83 | 4.11 | 4.11 | 4.58% | 1 |
| Jan 19, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | -0.51% | 1,413 |