Origin Enterprises plc (FRA:OIZ)
Germany · Delayed Price · Currency is EUR 4.500
-0.030 (-0.66%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | - | 1.00% | - |
| 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% | - |
| Apr 16, 2026 | 4.56 | 4.56 | 4.45 | 4.45 | 4.42 | -2.52% | 2 |
| Apr 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.53 | 0.11% | - |
| Apr 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.52 | -3.29% | - |
| Apr 13, 2026 | 4.45 | 4.71 | 4.45 | 4.71 | 4.68 | 1.40% | 700 |
| Apr 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.61 | -0.43% | - |
| Apr 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.63 | 0.76% | - |
| Apr 8, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.60 | 3.00% | - |
| Apr 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | 3.10% | - |
| Apr 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | -0.34% | - |
| Apr 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | 5.04% | - |
| Mar 31, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.14 | 0.12% | - |
| Mar 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | -0.72% | - |
| Mar 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.16 | 1.70% | - |
| Mar 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 1.35% | - |
| Mar 25, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | -2.52% | - |
| Mar 24, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.14 | 0.97% | - |
| Mar 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.10 | -1.31% | - |
| Mar 20, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.16 | -2.67% | - |