Oxford Biomedica plc (FRA:OXOA)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
At close: Sep 18, 2026
FRA:OXOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | - |
| Sep 17, 2026 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 1.96% | - |
| Sep 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Sep 15, 2026 | 4.86 | 5.25 | 4.86 | 5.25 | 5.25 | 2.94% | - |
| Sep 14, 2026 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | -1.92% | - |
| Sep 11, 2026 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 2.97% | - |
| Sep 10, 2026 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | - | - |
| Sep 9, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| Sep 8, 2026 | 5.10 | 5.60 | 5.10 | 5.35 | 5.35 | 1.90% | 2,056 |
| Sep 7, 2026 | 4.78 | 5.25 | 4.78 | 5.25 | 5.25 | 6.71% | - |
| Sep 4, 2026 | 4.68 | 4.92 | 4.68 | 4.92 | 4.92 | 6.03% | - |
| Sep 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.69% | - |
| Sep 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -7.17% | - |
| Sep 1, 2026 | 5.85 | 5.85 | 5.30 | 5.30 | 5.30 | -11.67% | 1,000 |
| Aug 31, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | - |
| Aug 28, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | - |
| Aug 27, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 4.35% | - |
| Aug 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Aug 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Aug 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Aug 21, 2026 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 7.14% | - |
| Aug 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Aug 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Aug 17, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 1.80% | - |
| Aug 14, 2026 | 5.45 | 5.75 | 5.45 | 5.55 | 5.55 | -3.48% | - |
| Aug 13, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 5.50% | 1,000 |
| Aug 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Aug 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Aug 10, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -8.33% | - |
| Aug 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | - |
| Aug 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Aug 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Aug 4, 2026 | 6.25 | 6.65 | 6.25 | 6.50 | 6.50 | 4.00% | 973 |
| Aug 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jul 31, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 4.92% | - |
| Jul 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jul 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jul 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jul 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | - |
| Jul 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jul 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jul 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jul 20, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | -5.37% | - |
| Jul 17, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 2.05% | - |
| Jul 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jul 15, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jul 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.96% | - |
| Jul 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |