Oxford Instruments plc (FRA:OX3)
Germany · Delayed Price · Currency is EUR 37.40
-0.20 (-0.53%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OX3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Jun 1, 2026 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | - | 15 |
| May 29, 2026 | 36.20 | 38.40 | 36.20 | 38.40 | 38.40 | 7.87% | 14 |
| May 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| May 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| May 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| May 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 5.78% | - |
| May 22, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| May 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| May 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| May 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| May 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| May 15, 2026 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -4.97% | 166 |
| May 14, 2026 | 34.80 | 36.20 | 34.80 | 36.20 | 36.20 | 6.47% | 100 |
| May 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| May 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| May 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -5.06% | - |
| May 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 3.49% | 23 |
| May 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.24% | - |
| May 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| May 4, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 4.94% | 66 |
| Apr 30, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Apr 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Apr 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Apr 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Apr 23, 2026 | 33.00 | 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% | - |