Origin Enterprises plc (FRA:OIZ)
Germany · Delayed Price · Currency is EUR 4.380
0.00 (0.00%)
At close: Aug 26, 2026
FRA:OIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Aug 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| Aug 13, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% | - |
| Aug 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.12% | - |
| Aug 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -8.02% | 16,185 |
| Aug 10, 2026 | 4.17 | 4.55 | 4.17 | 4.55 | 4.55 | 1.79% | 16,185 |
| Aug 7, 2026 | 4.18 | 4.49 | 4.18 | 4.47 | 4.47 | 7.07% | 6,850 |
| Aug 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.76% | - |
| Aug 5, 2026 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | -1.85% | 10,000 |
| Aug 4, 2026 | 4.18 | 4.33 | 4.18 | 4.33 | 4.33 | 3.59% | 5,055 |
| Aug 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.36% | - |
| Jul 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.59% | - |
| Jul 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.08% | - |
| Jul 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.45% | - |
| Jul 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.78% | - |
| Jul 27, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.72% | - |
| Jul 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.02% | - |
| Jul 23, 2026 | 4.28 | 4.35 | 4.28 | 4.35 | 4.35 | 3.57% | 2,200 |
| Jul 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.12% | - |
| Jul 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.12% | - |
| Jul 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.82% | - |
| Jul 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -4.22% | - |
| Jul 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Jul 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.19% | - |
| Jul 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.84% | - |
| Jul 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.59% | - |
| Jul 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.36% | - |
| Jul 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.32% | - |
| Jul 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.83% | - |
| Jul 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | 292 |
| Jul 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Jul 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.11% | - |
| Jul 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.58% | - |
| Jul 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.60% | - |
| Jun 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | - |
| Jun 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.20% | - |
| 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% | - |