Oxford Industries, Inc. (FRA:OXD)
Germany · Delayed Price · Currency is EUR 34.60
-0.60 (-1.70%)
At close: Jul 20, 2026
FRA:OXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Jul 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 6.06% | - |
| Jul 16, 2026 | 33.20 | 33.80 | 33.20 | 33.80 | 33.19 | 6.29% | - |
| Jul 15, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.22 | 1.27% | - |
| Jul 14, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 30.83 | -3.68% | - |
| Jul 13, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.01 | - | - |
| Jul 10, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.01 | 5.84% | - |
| Jul 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.24 | -2.53% | - |
| Jul 8, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.03 | 4.64% | - |
| Jul 7, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 29.65 | 0.67% | - |
| Jul 6, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 29.46 | -1.32% | - |
| Jul 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.85 | -4.40% | - |
| Jul 2, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.22 | 4.61% | - |
| Jul 1, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 29.85 | 2.01% | - |
| Jun 30, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.26 | - | - |
| Jun 29, 2026 | 31.20 | 31.20 | 29.80 | 29.80 | 29.26 | -2.61% | - |
| Jun 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.05 | -2.55% | - |
| Jun 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.83 | -5.42% | - |
| Jun 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.60 | 1.22% | - |
| Jun 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.21 | 5.13% | - |
| Jun 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | -1.27% | - |
| Jun 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.03 | 1.94% | - |
| Jun 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.44 | -0.64% | - |
| Jun 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.64 | -1.27% | - |
| Jun 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.03 | -2.47% | - |
| Jun 15, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.81 | 5.19% | - |
| Jun 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.24 | -1.91% | - |
| Jun 11, 2026 | 34.20 | 34.20 | 31.40 | 31.40 | 30.83 | -15.14% | 3,115 |
| Jun 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.33 | -3.14% | - |
| Jun 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.51 | 1.06% | - |
| Jun 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.12 | -0.53% | - |
| Jun 5, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 37.31 | -2.06% | - |
| Jun 4, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.10 | 3.19% | - |
| Jun 3, 2026 | 39.00 | 39.00 | 37.60 | 37.60 | 36.92 | -4.08% | - |
| Jun 2, 2026 | 38.00 | 39.20 | 38.00 | 39.20 | 38.49 | 7.10% | - |
| Jun 1, 2026 | 38.00 | 38.00 | 36.60 | 36.60 | 35.94 | -6.63% | - |
| May 29, 2026 | 40.00 | 40.00 | 39.20 | 39.20 | 38.49 | -0.51% | - |
| May 28, 2026 | 39.80 | 39.80 | 39.40 | 39.40 | 38.69 | -1.01% | - |
| May 27, 2026 | 38.60 | 39.80 | 38.60 | 39.80 | 39.08 | 10.56% | - |
| May 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.35 | 0.56% | - |
| May 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.15 | 6.55% | - |
| May 22, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 32.99 | 5.00% | - |
| May 21, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 31.42 | 0.63% | - |
| May 20, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.22 | -1.85% | - |
| May 19, 2026 | 33.00 | 33.00 | 32.40 | 32.40 | 31.81 | -2.99% | - |
| May 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.80 | -3.47% | - |
| May 15, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 33.97 | 2.37% | - |
| May 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.19 | -2.31% | - |
| May 13, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 33.97 | -4.42% | - |
| May 12, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 35.54 | -2.69% | - |