Oxford Instruments plc (FRA:OX3)
Germany · Delayed Price · Currency is EUR 30.40
-0.60 (-1.94%)
Last updated: Oct 23, 2026, 9:28 PM CEST
FRA:OX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.94% | 59 |
| Oct 22, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -2.52% | 252 |
| Oct 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Oct 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -6.36% | - |
| Oct 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.35% | - |
| Oct 14, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Oct 13, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | 2.82% | 34 |
| Oct 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Oct 9, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | - | 29 |
| Oct 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Oct 7, 2026 | 36.80 | 36.80 | 35.40 | 35.40 | 35.40 | -2.75% | 80 |
| Oct 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Oct 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.93% | - |
| Oct 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Oct 1, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Sep 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Sep 29, 2026 | 33.80 | 35.60 | 33.80 | 35.60 | 35.60 | 4.09% | 48 |
| Sep 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Sep 25, 2026 | 33.80 | 35.40 | 33.80 | 35.40 | 35.40 | 4.12% | 1 |
| Sep 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Sep 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Sep 22, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 1.74% | 85 |
| Sep 21, 2026 | 33.20 | 34.40 | 33.20 | 34.40 | 34.40 | 7.50% | 330 |
| Sep 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Sep 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Sep 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Sep 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Sep 14, 2026 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | -2.52% | 186 |
| Sep 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Sep 10, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Sep 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Sep 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Sep 3, 2026 | 31.40 | 32.00 | 31.40 | 31.80 | 31.80 | - | 280 |
| Sep 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.22% | - |
| Sep 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Aug 31, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Aug 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Aug 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Aug 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Aug 25, 2026 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 1.81% | 278 |
| Aug 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Aug 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Aug 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Aug 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.60% | - |
| Aug 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Aug 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |