Olin Corporation (FRA:OLN)
Germany · Delayed Price · Currency is EUR 17.60
-0.32 (-1.81%)
At close: Nov 28, 2025
Olin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Nov 27, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 17.92 | 4.02% | 36 |
| Nov 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | 2.35% | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | -1.16% | - |
| Nov 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | 8.18% | - |
| Nov 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | -3.05% | - |
| Nov 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -0.61% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | 0.61% | 25 |
| Nov 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -4.65% | 50 |
| Nov 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | -2.27% | - |
| Nov 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | 2.92% | - |
| Nov 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 2.40% | - |
| Nov 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | 1.21% | - |
| Nov 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | -1.79% | - |
| Nov 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | 3.07% | - |
| Nov 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | -5.78% | - |
| Nov 6, 2025 | 16.80 | 17.30 | 16.80 | 17.30 | 17.13 | 2.98% | 115 |
| Nov 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | -2.89% | - |
| Nov 4, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.13 | -2.26% | 900 |
| Nov 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | -1.67% | - |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | -1.64% | - |
| Oct 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | 1.67% | - |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | -7.69% | - |
| Oct 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | -6.25% | - |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | 0.97% | - |
| Oct 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | 6.74% | - |
| Oct 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | -3.02% | - |
| Oct 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 1.02% | - |
| Oct 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | -1.50% | - |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - | - |
| Oct 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | -2.91% | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | -1.90% | - |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 3.96% | - |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | 4.12% | - |
| Oct 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.21 | -9.35% | - |
| Oct 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | -1.83% | - |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | 2.83% | - |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | -3.64% | - |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | 0.92% | - |
| Oct 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | 1.87% | - |
| Oct 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | -0.93% | - |
| Oct 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | 2.86% | - |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 1.94% | - |
| Sep 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | 0.98% | - |
| Sep 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | 5.70% | - |
| Sep 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | -2.53% | - |
| Sep 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | 4.21% | - |
| Sep 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | -2.06% | - |
| Sep 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.21 | -4.90% | - |
| Sep 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | -2.86% | - |