Oji Holdings Corporation (FRA:OJI)
Germany · Delayed Price · Currency is EUR 4.380
+0.020 (0.46%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:OJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | - | -1.80% | - |
| Apr 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Apr 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Apr 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Apr 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Apr 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Apr 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Apr 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Apr 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.52% | 800 |
| Apr 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Apr 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Apr 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Mar 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Mar 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.43% | - |
| Mar 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.56 | 1.30% | - |
| Mar 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.50 | -2.13% | - |
| Mar 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | - | 1,000 |
| Mar 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | 2.62% | - |
| Mar 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | -3.38% | - |
| Mar 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.64 | -0.42% | - |
| Mar 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.66 | -4.03% | - |
| Mar 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | 1.22% | - |
| Mar 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | -0.41% | - |
| Mar 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.82 | - | - |
| Mar 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.82 | -0.81% | - |
| Mar 12, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | -0.80% | - |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - | - |
| Mar 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 1.21% | - |
| Mar 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | -1.20% | - |
| Mar 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | -0.99% | - |
| Mar 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | - | - |
| Mar 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | -0.98% | - |
| Mar 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | -2.86% | - |
| Mar 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | -0.94% | - |
| Feb 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | 0.95% | - |
| Feb 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | - | - |
| Feb 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | -0.94% | - |
| Feb 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | - | - |
| Feb 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | - | - |
| Feb 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | - | - |
| Feb 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | -1.85% | - |
| Feb 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | 0.93% | - |
| Feb 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | 1.90% | - |
| Feb 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | -1.87% | - |
| Feb 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | 0.94% | - |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | 1.92% | - |
| Feb 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.09 | 1.96% | - |