Oxford Biomedica plc (FRA:OXOA)
Germany · Delayed Price · Currency is EUR 5.75
+0.10 (1.77%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:OXOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,000 |
| 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 | - | - |
| Jul 10, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | -1.40% | - |
| Jul 9, 2026 | 6.55 | 7.15 | 6.55 | 7.15 | 7.15 | 5.15% | 1,029 |
| Jul 8, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -2.16% | - |
| Jul 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jul 6, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | -4.08% | - |
| Jul 3, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 0.68% | - |
| Jul 2, 2026 | 7.00 | 7.65 | 7.00 | 7.30 | 7.30 | 5.04% | 4,452 |
| Jul 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -5.44% | - |
| Jun 30, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 2.80% | 1,429 |
| Jun 29, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | -0.69% | - |
| Jun 26, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 5.11% | - |
| Jun 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Jun 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jun 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Jun 22, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | - |
| Jun 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jun 18, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | -3.52% | - |
| Jun 17, 2026 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | 5.97% | 152 |