Oxford Instruments plc (FRA:OX3)
Germany · Delayed Price · Currency is EUR 31.80
+0.80 (2.58%)
Last updated: Sep 17, 2026, 8:06 AM CET
FRA:OX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Aug 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Aug 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Aug 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Aug 10, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Aug 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Aug 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.73% | - |
| Aug 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Aug 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jul 31, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.52% | - |
| Jul 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -7.19% | - |
| Jul 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -3.47% | - |
| Jul 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jul 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jul 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Jul 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Jul 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Jul 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jul 20, 2026 | 33.20 | 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% | - |