Origin Enterprises plc (FRA:OIZ)
Germany · Delayed Price · Currency is EUR 4.435
+0.035 (0.80%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:OIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | - | 0.80% | - |
| Apr 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.90% | - |
| Apr 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.45% | - |
| Apr 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | - |
| Apr 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% | - |
| Apr 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | - |
| Apr 16, 2026 | 4.56 | 4.56 | 4.45 | 4.45 | 4.45 | -2.52% | 2 |
| Apr 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.11% | - |
| Apr 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.29% | - |
| Apr 13, 2026 | 4.45 | 4.71 | 4.45 | 4.71 | 4.71 | 1.40% | 700 |
| Apr 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.43% | - |
| Apr 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.76% | - |
| Apr 8, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 3.00% | - |
| Apr 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.10% | - |
| Apr 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.34% | - |
| Apr 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.04% | - |
| Mar 31, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.12% | - |
| Mar 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.72% | - |
| 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% | - |