Oxford Biomedica plc (FRA:OXOA)
Germany · Delayed Price · Currency is EUR 6.40
-0.45 (-6.57%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:OXOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Jun 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| May 29, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | - | - |
| May 28, 2026 | 6.90 | 7.15 | 6.90 | 7.10 | 7.10 | 0.71% | 25 |
| May 27, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | -0.70% | - |
| May 26, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 0.71% | - |
| May 25, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | - | - |
| May 22, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | - | - |
| May 21, 2026 | 6.55 | 7.05 | 6.55 | 7.05 | 7.05 | 5.22% | - |
| May 20, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | -6.94% | - |
| May 19, 2026 | 6.75 | 7.20 | 6.75 | 7.20 | 7.20 | 4.35% | 15 |
| May 18, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | - |
| May 15, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | - |
| May 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -7.24% | - |
| May 12, 2026 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 3.40% | 325 |
| May 11, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | -0.68% | - |
| May 8, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 2.78% | - |
| May 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.88% | - |
| May 6, 2026 | 6.75 | 7.65 | 6.75 | 7.65 | 7.65 | 10.87% | 279 |
| May 5, 2026 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 2.22% | - |
| May 4, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | -0.74% | - |
| Apr 30, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 2.26% | - |
| Apr 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Apr 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Apr 27, 2026 | 6.80 | 7.10 | 6.80 | 6.95 | 6.95 | -1.42% | 1 |
| Apr 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Apr 23, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 0.70% | - |
| Apr 22, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | - | - |
| Apr 21, 2026 | 7.10 | 7.60 | 7.10 | 7.15 | 7.15 | -1.38% | 17 |
| Apr 20, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | - | - |
| Apr 17, 2026 | 6.85 | 7.25 | 6.85 | 7.25 | 7.25 | 3.57% | - |
| Apr 16, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | - |
| Apr 15, 2026 | 6.90 | 7.30 | 6.90 | 7.00 | 7.00 | -0.71% | 16 |
| Apr 14, 2026 | 6.30 | 7.05 | 6.30 | 7.05 | 7.05 | 13.71% | 500 |
| Apr 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | 134 |
| Apr 10, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | - | - |
| Apr 9, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -1.55% | - |
| Apr 8, 2026 | 6.05 | 6.45 | 6.05 | 6.45 | 6.45 | 4.88% | - |
| Apr 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Apr 2, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -1.56% | - |
| Apr 1, 2026 | 6.05 | 6.40 | 6.05 | 6.40 | 6.40 | 4.92% | - |
| Mar 31, 2026 | 6.05 | 6.50 | 6.05 | 6.10 | 6.10 | -1.61% | 140 |
| Mar 30, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | -6.77% | 7 |
| Mar 27, 2026 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 2.31% | 5 |
| Mar 26, 2026 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -5.80% | - |
| Mar 25, 2026 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | 2.22% | - |
| Mar 24, 2026 | 6.70 | 6.95 | 6.70 | 6.75 | 6.75 | -1.46% | 282 |
| Mar 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Mar 20, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -0.71% | - |