Origin Enterprises plc (FRA:OIZ)
Germany · Delayed Price · Currency is EUR 4.175
+0.020 (0.48%)
At close: Jun 26, 2026
FRA:OIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jun 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.59% | - |
| Jun 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.11% | - |
| Jun 23, 2026 | 4.31 | 4.35 | 4.22 | 4.35 | 4.35 | 2.23% | 3,800 |
| Jun 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.28% | - |
| Jun 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.37% | - |
| Jun 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.13% | - |
| Jun 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.67% | - |
| Jun 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.28% | - |
| Jun 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.29% | - |
| Jun 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.34% | - |
| Jun 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.81% | - |
| Jun 10, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.00% | - |
| Jun 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.41% | - |
| Jun 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.33% | - |
| Jun 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | - |
| Jun 4, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 200 |
| Jun 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.66% | 200 |
| Jun 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.00% | 200 |
| Jun 1, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.28% | - |
| May 29, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.69% | - |
| May 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -7.41% | - |
| May 27, 2026 | 4.50 | 4.74 | 4.50 | 4.74 | 4.70 | 4.87% | 75 |
| May 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.48 | 0.22% | - |
| May 25, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.48 | - | - |
| May 22, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.48 | 0.33% | - |
| May 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.46 | 0.22% | - |
| May 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | -0.22% | - |
| May 19, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.46 | 0.56% | - |
| May 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | 0.56% | - |
| May 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | -0.89% | - |
| May 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | -0.33% | - |
| May 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | 1.12% | - |
| May 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | -0.22% | - |
| May 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | -0.45% | - |
| May 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | -0.33% | - |
| May 7, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.46 | -3.44% | - |
| May 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | 3.91% | - |
| May 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | -2.51% | - |
| May 4, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.56 | 2.68% | - |
| Apr 30, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | 1.59% | - |
| Apr 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | 1.03% | - |
| Apr 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | -0.80% | - |
| Apr 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.36 | -1.01% | - |
| Apr 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | 0.80% | - |
| Apr 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | -1.90% | - |
| Apr 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.46 | 0.45% | - |
| Apr 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | 0.22% | - |
| Apr 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | -0.22% | - |
| Apr 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | 0.45% | - |