Oxford Instruments plc (FRA:OX3)
Germany · Delayed Price · Currency is EUR 22.40
-0.20 (-0.88%)
At close: Dec 1, 2025
Oxford Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | 0.93% | - |
| Oct 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 0.93% | - |
| Oct 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | 0.94% | - |
| Oct 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | -1.85% | - |
| Oct 20, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.54 | 1.89% | 68 |
| Oct 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | 1.92% | - |
| Oct 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.74 | 0.97% | - |
| Oct 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | -2.83% | - |
| Oct 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | - | - |
| Oct 13, 2025 | 24.40 | 24.40 | 20.00 | 21.20 | 21.14 | -9.40% | 78 |
| Oct 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | - | - |
| Oct 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | 1.74% | - |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | 0.88% | - |
| Oct 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -1.72% | - |
| Oct 6, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.14 | 3.57% | 43 |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | 3.70% | - |
| Oct 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 0.93% | - |
| Oct 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - | - |
| Sep 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - | - |
| Sep 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | -0.93% | - |
| Sep 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | -0.92% | - |
| Sep 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | -2.68% | - |
| Sep 24, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.34 | 2.75% | 35 |
| Sep 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - | - |
| Sep 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | 2.83% | - |