Olin Corporation (FRA:OLN)
Germany · Delayed Price · Currency is EUR 22.05
-0.36 (-1.61%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:OLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | - | -2.01% | - |
| Apr 22, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 2.05% | - |
| Apr 21, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.40% | - |
| Apr 20, 2026 | 21.73 | 22.50 | 21.73 | 22.50 | 22.50 | -3.52% | 195 |
| Apr 17, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.87% | - |
| Apr 16, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.28% | - |
| Apr 15, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -4.60% | - |
| Apr 14, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.08% | - |
| Apr 13, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.92% | - |
| Apr 10, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -2.06% | - |
| Apr 9, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -7.21% | - |
| Apr 8, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 6.15% | - |
| Apr 7, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% | - |
| Apr 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Apr 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Mar 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Mar 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| 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% | - |