Origin Enterprises plc (FRA:OIZ)
Germany · Delayed Price · Currency is EUR 3.910
+0.025 (0.64%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:OIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.64% | 100 |
| Oct 22, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| Oct 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | - |
| Oct 20, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Oct 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | - |
| Oct 16, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | - |
| Oct 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.91% | - |
| Oct 14, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.96% | - |
| Oct 13, 2026 | 3.94 | 4.05 | 3.93 | 4.05 | 4.05 | 3.05% | 100 |
| Oct 12, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.13% | - |
| Oct 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.77% | - |
| Oct 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | - |
| Oct 7, 2026 | 3.91 | 3.92 | 3.75 | 3.92 | 3.92 | 3.71% | 400 |
| Oct 6, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -3.82% | 29,619 |
| Oct 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -5.19% | - |
| Oct 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| Oct 1, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.60% | - |
| Sep 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.61% | - |
| Sep 29, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.12% | - |
| Sep 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.12% | - |
| Sep 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.24% | - |
| Sep 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.60% | - |
| Sep 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.36% | - |
| Sep 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.36% | - |
| Sep 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.49% | - |
| Sep 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.11% | - |
| Sep 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.11% | - |
| Sep 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.34% | - |
| Sep 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.11% | - |
| Sep 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | - |
| Sep 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.11% | - |
| Sep 7, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.11% | - |
| Sep 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Sep 3, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 1.03% | 100 |
| Sep 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.11% | - |
| Sep 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.34% | - |
| Aug 31, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Aug 28, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.46% | - |
| Aug 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | - |
| Aug 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Aug 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Aug 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.34% | - |
| Aug 21, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.11% | - |
| Aug 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.18% | - |
| Aug 19, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | - |
| Aug 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.12% | - |
| Aug 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |