Oxford Biomedica plc (FRA:OXOA)
Germany · Delayed Price · Currency is EUR 6.00
-0.15 (-2.44%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:OXOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 43 |
| Oct 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Oct 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Oct 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 19, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | - |
| Oct 16, 2026 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | - | 43 |
| Oct 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Oct 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Oct 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 12, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | -2.36% | - |
| Oct 9, 2026 | 5.90 | 6.35 | 5.90 | 6.35 | 6.35 | 4.10% | 154 |
| Oct 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Oct 7, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -4.76% | 2,554 |
| Oct 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 2, 2026 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | 5.00% | - |
| Oct 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Sep 30, 2026 | 5.75 | 6.20 | 5.75 | 6.15 | 6.15 | 6.96% | 7,174 |
| Sep 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Sep 28, 2026 | 5.60 | 6.10 | 5.60 | 5.90 | 5.90 | 2.61% | 1,646 |
| Sep 25, 2026 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | 3.60% | - |
| Sep 24, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 1.83% | - |
| Sep 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Sep 22, 2026 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | 5.66% | - |
| Sep 21, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 1.92% | - |
| 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% | - |