Olin Corporation (FRA:OLN)
Germany · Delayed Price · Currency is EUR 24.80
+0.80 (3.33%)
At close: Mar 27, 2026
FRA:OLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Mar 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Mar 24, 2026 | 21.80 | 23.80 | 21.80 | 23.80 | 23.80 | 17.82% | 216 |
| Mar 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -8.18% | - |
| Mar 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Mar 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Mar 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 7.69% | - |
| Mar 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Mar 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Mar 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 10.89% | - |
| Mar 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | 84 |
| Mar 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.70% | - |
| Mar 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -8.96% | - |
| Mar 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Mar 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Mar 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Mar 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Mar 2, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.23 | 7.00% | 272 |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | -0.99% | - |
| Feb 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | -0.98% | - |
| Feb 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 2.51% | - |
| Feb 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.74 | -2.45% | - |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | -0.97% | - |
| Feb 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | -1.90% | - |
| Feb 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | 5.00% | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | -8.26% | - |
| Feb 17, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.63 | - | 141 |
| Feb 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 0.93% | - |
| Feb 13, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.43 | -1.82% | 441 |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | 1.85% | 30 |
| Feb 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.43 | 5.88% | - |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | -1.92% | - |
| Feb 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.63 | 6.67% | - |
| Feb 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | -8.88% | - |
| Feb 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.23 | 11.46% | - |
| Feb 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.05 | 3.23% | - |
| Feb 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | 8.77% | - |
| Feb 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.96 | -0.58% | - |
| Jan 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.06 | -10.42% | 390 |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.05 | 1.59% | - |
| Jan 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.75 | -2.58% | - |
| Jan 27, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 19.24 | -4.90% | 1 |
| Jan 26, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.24 | -1.92% | 300 |
| Jan 23, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.63 | 2.97% | 50 |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | 6.32% | - |
| Jan 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.85 | -4.04% | - |
| Jan 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | 0.51% | - |
| Jan 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.54 | -2.48% | 60 |