Oxford Instruments plc (FRA:OX3)
Germany · Delayed Price · Currency is EUR 33.20
-0.80 (-2.35%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:OX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | - | -2.35% | - |
| Jul 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Jul 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jul 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Jul 14, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jul 13, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jul 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.29% | - |
| Jul 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.51% | - |
| Jul 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | -4.49% | - |
| Jul 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.38 | -2.20% | - |
| Jul 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.17 | - | - |
| Jul 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.17 | - | - |
| Jul 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.17 | 0.55% | - |
| Jul 1, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 35.97 | 4.62% | 200 |
| Jun 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.38 | 0.58% | - |
| Jun 29, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.18 | 1.78% | - |
| Jun 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.59 | - | - |
| Jun 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.59 | -0.59% | - |
| Jun 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | -2.86% | - |
| Jun 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.78 | -0.57% | - |
| Jun 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.98 | 0.57% | - |
| Jun 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.78 | 1.16% | - |
| Jun 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.38 | 1.76% | - |
| Jun 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | -0.58% | - |
| Jun 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.99 | -2.84% | - |
| Jun 15, 2026 | 33.60 | 35.20 | 33.60 | 35.20 | 34.98 | 9.32% | 296 |
| Jun 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | -2.42% | - |
| Jun 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | 1.23% | - |
| Jun 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | -8.94% | - |
| Jun 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.58 | 0.56% | - |
| Jun 8, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.38 | -5.32% | 481 |
| Jun 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.36 | -1.57% | - |
| Jun 4, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.96 | 2.14% | - |
| Jun 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.17 | -0.53% | - |
| Jun 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.36 | -2.08% | - |
| Jun 1, 2026 | 37.60 | 38.40 | 37.60 | 38.40 | 38.16 | - | 15 |
| May 29, 2026 | 36.20 | 38.40 | 36.20 | 38.40 | 38.16 | 7.87% | 14 |
| May 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.38 | -2.20% | - |
| May 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.17 | -1.09% | - |
| May 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.57 | 0.55% | - |
| May 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.37 | 5.78% | - |
| May 22, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.38 | 2.37% | - |
| May 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.59 | 3.05% | - |
| May 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | -1.20% | - |
| May 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | -1.78% | - |
| May 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.59 | -1.74% | - |
| May 15, 2026 | 35.20 | 35.20 | 34.40 | 34.40 | 34.18 | -4.97% | 166 |
| May 14, 2026 | 34.80 | 36.20 | 34.80 | 36.20 | 35.97 | 6.47% | 100 |
| May 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - | - |
| May 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | -1.16% | - |