Oxford Instruments plc (FRA:OX3)
Germany · Delayed Price · Currency is EUR 24.40
+0.20 (0.83%)
Last updated: Jan 6, 2026, 8:06 AM CET
Oxford Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jan 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jan 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Jan 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jan 5, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 3.42% | 37 |
| Jan 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Dec 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Dec 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Dec 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Dec 22, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | 104 |
| Dec 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Dec 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Dec 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Dec 15, 2025 | 23.60 | 24.20 | 23.40 | 23.40 | 23.40 | - | 2 |
| Dec 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Dec 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Dec 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Dec 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Dec 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Dec 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.46% | - |
| Dec 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Dec 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 26, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.14 | 0.91% | 15 |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -0.90% | - |
| Nov 24, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.14 | - | 58 |
| Nov 21, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.14 | -0.89% | 171 |
| Nov 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | -0.88% | - |
| Nov 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -1.74% | - |
| Nov 18, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 22.94 | -2.54% | 100 |
| Nov 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.53 | -0.84% | - |
| Nov 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.73 | - | - |
| Nov 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.73 | 0.85% | - |
| Nov 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.53 | 15.69% | - |
| Nov 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - | - |
| Nov 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | -1.92% | - |
| Nov 7, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.74 | -0.95% | 24 |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | 3.96% | - |
| Nov 5, 2025 | 20.80 | 20.80 | 20.20 | 20.20 | 20.14 | -6.48% | 47 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | - | - |
| Nov 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | - | - |
| Oct 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | -0.92% | - |
| Oct 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | -1.80% | - |
| Oct 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | - | - |
| Oct 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | - | - |
| Oct 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 1.83% | 72 |