Oxford Industries, Inc. (FRA:OXD)
Germany · Delayed Price · Currency is EUR 33.20
+1.00 (3.11%)
At close: Feb 20, 2026
Oxford Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Feb 19, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Feb 18, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Feb 17, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Feb 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Feb 13, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -5.85% | - |
| Feb 12, 2026 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 3.01% | - |
| Feb 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Feb 10, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 1.21% | - |
| Feb 9, 2026 | 33.60 | 33.60 | 32.60 | 33.00 | 33.00 | 1.85% | 446 |
| Feb 6, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | -2.41% | - |
| Feb 5, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Feb 4, 2026 | 31.00 | 32.40 | 31.00 | 32.40 | 32.40 | 4.52% | - |
| Feb 3, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -0.64% | - |
| Feb 2, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 2.63% | - |
| Jan 30, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | - |
| Jan 29, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Jan 28, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 2.65% | - |
| Jan 27, 2026 | 31.60 | 31.60 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Jan 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Jan 23, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Jan 22, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 0.61% | - |
| Jan 21, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | -2.98% | - |
| Jan 20, 2026 | 34.20 | 34.20 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Jan 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Jan 16, 2026 | 36.40 | 36.40 | 35.20 | 35.20 | 35.20 | 2.92% | - |
| Jan 15, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 33.61 | 1.18% | - |
| Jan 14, 2026 | 33.20 | 33.80 | 33.20 | 33.80 | 33.21 | 1.20% | - |
| Jan 13, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 32.82 | 13.61% | - |
| Jan 12, 2026 | 30.40 | 30.40 | 29.40 | 29.40 | 28.89 | -10.37% | - |
| Jan 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.23 | 3.14% | - |
| Jan 8, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.25 | - | - |
| Jan 7, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.25 | 4.61% | - |
| Jan 6, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 29.87 | -1.94% | - |
| Jan 5, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 30.46 | 6.90% | - |
| Jan 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | 2.11% | - |
| Dec 30, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.91 | -2.07% | - |
| Dec 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | -6.45% | - |
| Dec 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.46 | - | - |
| Dec 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.46 | -1.27% | - |
| Dec 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.85 | 1.29% | - |
| Dec 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.46 | -1.90% | - |
| Dec 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.05 | - | - |
| Dec 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.05 | 7.48% | - |
| Dec 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.89 | 8.89% | - |
| Dec 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.53 | 4.65% | - |
| Dec 11, 2025 | 25.80 | 27.20 | 25.80 | 25.80 | 25.35 | -23.21% | 20 |
| Dec 10, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.02 | 0.60% | - |
| Dec 9, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 32.82 | -1.76% | - |
| Dec 8, 2025 | 34.80 | 34.80 | 34.00 | 34.00 | 33.41 | -0.58% | - |