Oxford Instruments plc (FRA:OX3)
Germany · Delayed Price · Currency is EUR 30.20
-0.20 (-0.66%)
Last updated: Feb 20, 2026, 8:06 AM CET
Oxford Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Feb 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Feb 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Feb 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| Feb 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Feb 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Feb 11, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 6.34% | 100 |
| Feb 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Feb 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Feb 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Feb 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Feb 4, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Feb 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Feb 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 80 |
| Jan 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jan 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 30 |
| Jan 28, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | 90 |
| Jan 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Jan 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Jan 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Jan 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jan 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Jan 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jan 16, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 8.66% | 400 |
| Jan 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jan 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jan 13, 2026 | 25.00 | 25.80 | 25.00 | 25.60 | 25.60 | 4.92% | 54 |
| Jan 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| 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% | - |