Oxford Industries, Inc. (FRA:OXD)
Germany · Delayed Price · Currency is EUR 32.60
+0.20 (0.62%)
At close: Dec 1, 2025
Oxford Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - | - |
| Nov 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Nov 26, 2025 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 6.58% | - |
| Nov 25, 2025 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 6.29% | - |
| Nov 24, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 21, 2025 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | 2.88% | - |
| Nov 20, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -2.80% | - |
| Nov 19, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 18, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| Nov 17, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 14, 2025 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -5.70% | - |
| Nov 13, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -1.25% | - |
| Nov 12, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 3.90% | - |
| Nov 11, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Nov 10, 2025 | 32.20 | 32.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 7, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Nov 6, 2025 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Nov 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - | 60 |
| Nov 3, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Oct 31, 2025 | 31.40 | 31.40 | 30.60 | 30.60 | 30.60 | -3.77% | - |
| Oct 30, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Oct 29, 2025 | 33.80 | 33.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Oct 28, 2025 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Oct 27, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Oct 24, 2025 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Oct 23, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | - | - |
| Oct 22, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Oct 21, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 1.85% | - |
| Oct 20, 2025 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Oct 17, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | - |
| Oct 16, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | 31.01 | -1.86% | - |
| Oct 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.60 | 1.90% | - |
| Oct 14, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.01 | - | - |
| Oct 13, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.01 | -4.24% | - |
| Oct 10, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 32.38 | 0.61% | - |
| Oct 9, 2025 | 33.60 | 34.00 | 32.80 | 32.80 | 32.19 | -0.61% | 15 |
| Oct 8, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 32.38 | - | - |
| Oct 7, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | 32.38 | -1.79% | - |
| Oct 6, 2025 | 34.60 | 34.60 | 33.60 | 33.60 | 32.97 | -2.89% | - |
| Oct 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 33.95 | - | - |
| Oct 2, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 33.95 | 0.58% | - |
| Oct 1, 2025 | 34.20 | 34.40 | 34.20 | 34.40 | 33.76 | 1.18% | - |
| Sep 30, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 33.36 | -1.73% | - |
| Sep 29, 2025 | 35.80 | 35.80 | 34.60 | 34.60 | 33.95 | -0.57% | - |
| Sep 26, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.15 | -4.40% | - |
| Sep 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.72 | - | - |
| Sep 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.72 | - | - |
| Sep 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.72 | -3.70% | - |
| Sep 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.09 | -1.05% | - |