Oxford Instruments plc (FRA:OX3)
Germany · Delayed Price · Currency is EUR 32.40
-0.60 (-1.82%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:OX3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | - | -0.60% | - |
| Apr 22, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -1.78% | 87 |
| Apr 21, 2026 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | 2.42% | 138 |
| Apr 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Apr 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Apr 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Apr 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Apr 14, 2026 | 30.80 | 32.60 | 30.80 | 32.60 | 32.60 | 5.16% | 250 |
| Apr 13, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 4.03% | 238 |
| Apr 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Apr 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Apr 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Apr 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Apr 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Apr 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Mar 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -5.52% | - |
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Mar 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Mar 24, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | 2.96% | 39 |
| Mar 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Mar 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.76% | - |
| Mar 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Mar 18, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 3.45% | 205 |
| Mar 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Mar 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Mar 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Mar 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Mar 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Mar 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Mar 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Mar 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Mar 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Mar 4, 2026 | 29.60 | 31.40 | 29.60 | 31.40 | 31.40 | 3.29% | 137 |
| Mar 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Mar 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Feb 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Feb 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Feb 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Feb 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| 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 |