OCI N.V. (LON:0QGH)
London · Delayed Price · Currency is GBP · Price in EUR 4.759
-0.041 (-0.86%)
At close: Sep 4, 2025
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.76 | 4.82 | 4.75 | 4.76 | 4.76 | -0.85% | 15,974 |
| Sep 3, 2025 | 4.79 | 4.88 | 4.76 | 4.80 | 4.80 | 0.50% | 49,018 |
| Sep 2, 2025 | 4.80 | 4.86 | 4.74 | 4.78 | 4.78 | -0.97% | 65,388 |
| Sep 1, 2025 | 4.90 | 4.94 | 4.79 | 4.82 | 4.82 | -1.81% | 42,526 |
| Aug 29, 2025 | 4.94 | 5.06 | 4.90 | 4.91 | 4.91 | -0.20% | 37,826 |
| Aug 28, 2025 | 5.00 | 5.02 | 4.91 | 4.92 | 4.92 | -0.97% | 59,697 |
| Aug 27, 2025 | 5.02 | 5.03 | 4.96 | 4.97 | 4.97 | -0.24% | 31,337 |
| Aug 26, 2025 | 5.00 | 5.06 | 4.90 | 4.98 | 4.98 | -0.08% | 569,430 |
| Aug 25, 2025 | 5.00 | 5.01 | 4.96 | 4.99 | 4.99 | 0.08% | 41,374 |
| Aug 22, 2025 | 4.90 | 5.05 | 4.89 | 4.98 | 4.98 | 1.67% | 46,841 |
| Aug 21, 2025 | 5.04 | 5.02 | 4.89 | 4.90 | 4.90 | -2.39% | 89,397 |
| Aug 20, 2025 | 5.03 | 5.04 | 4.94 | 5.02 | 5.02 | -0.85% | 34,316 |
| Aug 19, 2025 | 5.08 | 5.19 | 5.01 | 5.06 | 5.06 | 1.06% | 67,978 |
| Aug 18, 2025 | 5.00 | 5.11 | 4.86 | 5.01 | 5.01 | -34.27% | 166,548 |
| Aug 15, 2025 | 7.61 | 7.69 | 7.55 | 7.62 | 4.80 | 0.59% | 62,336 |
| Aug 14, 2025 | 7.56 | 7.61 | 7.41 | 7.58 | 4.77 | 1.20% | 61,425 |
| Aug 13, 2025 | 7.45 | 7.55 | 7.43 | 7.49 | 4.71 | -0.31% | 34,946 |
| Aug 12, 2025 | 7.60 | 7.57 | 7.43 | 7.51 | 4.73 | -0.62% | 28,675 |
| Aug 11, 2025 | 7.49 | 7.60 | 7.38 | 7.56 | 4.75 | 1.64% | 51,166 |
| Aug 8, 2025 | 7.50 | 7.49 | 7.41 | 7.44 | 4.68 | -1.33% | 26,901 |
| Aug 7, 2025 | 7.58 | 7.60 | 7.39 | 7.54 | 4.74 | -0.30% | 29,376 |
| Aug 6, 2025 | 7.58 | 7.60 | 7.46 | 7.56 | 4.76 | 0.53% | 56,974 |
| Aug 5, 2025 | 7.50 | 7.57 | 7.44 | 7.52 | 4.73 | 0.87% | 217,867 |
| Aug 4, 2025 | 7.30 | 7.50 | 7.21 | 7.45 | 4.69 | 2.56% | 185,653 |
| Aug 1, 2025 | 7.33 | 7.33 | 7.23 | 7.27 | 4.57 | -0.60% | 29,346 |
| Jul 31, 2025 | 7.27 | 7.36 | 7.24 | 7.31 | 4.60 | -0.05% | 12,438 |
| Jul 30, 2025 | 7.39 | 7.50 | 7.26 | 7.32 | 4.60 | -1.59% | 23,091 |
| Jul 29, 2025 | 7.56 | 7.56 | 7.33 | 7.43 | 4.68 | -1.38% | 24,255 |
| Jul 28, 2025 | 7.60 | 7.63 | 7.47 | 7.54 | 4.74 | 0.03% | 12,754 |
| Jul 25, 2025 | 7.67 | 7.56 | 7.50 | 7.54 | 4.74 | -0.54% | 9,645 |
| Jul 24, 2025 | 7.56 | 7.63 | 7.42 | 7.58 | 4.77 | 0.72% | 159,378 |
| Jul 23, 2025 | 7.46 | 7.59 | 7.44 | 7.52 | 4.73 | 1.44% | 253,388 |
| Jul 22, 2025 | 7.36 | 7.43 | 7.33 | 7.42 | 4.67 | -0.16% | 145,357 |
| Jul 21, 2025 | 7.48 | 7.47 | 7.33 | 7.43 | 4.67 | 0.08% | 12,736 |
| Jul 18, 2025 | 7.36 | 7.49 | 7.32 | 7.42 | 4.67 | 1.12% | 69,093 |
| Jul 17, 2025 | 7.34 | 7.37 | 7.32 | 7.34 | 4.62 | -0.52% | 10,746 |
| Jul 16, 2025 | 7.40 | 7.42 | 7.35 | 7.38 | 4.64 | -0.50% | 12,764 |
| Jul 15, 2025 | 7.42 | 7.45 | 7.38 | 7.41 | 4.66 | -0.12% | 10,881 |
| Jul 14, 2025 | 7.43 | 7.49 | 7.37 | 7.42 | 4.67 | -0.48% | 31,479 |
| Jul 11, 2025 | 7.56 | 7.55 | 7.44 | 7.46 | 4.69 | -1.86% | 31,515 |
| Jul 10, 2025 | 7.56 | 7.66 | 7.54 | 7.60 | 4.78 | 0.26% | 34,889 |
| Jul 9, 2025 | 7.60 | 7.62 | 7.55 | 7.58 | 4.77 | 0.28% | 734,542 |
| Jul 8, 2025 | 7.50 | 7.60 | 7.38 | 7.56 | 4.76 | 0.44% | 11,110 |
| Jul 7, 2025 | 7.58 | 7.55 | 7.50 | 7.53 | 4.74 | -0.65% | 16,987 |
| Jul 4, 2025 | 7.60 | 7.61 | 7.55 | 7.58 | 4.77 | -0.95% | 45,469 |
| Jul 3, 2025 | 7.54 | 7.66 | 7.56 | 7.65 | 4.81 | 1.97% | 24,996 |
| Jul 2, 2025 | 7.60 | 7.60 | 7.38 | 7.50 | 4.72 | -2.95% | 92,464 |
| Jul 1, 2025 | 7.78 | 7.79 | 7.64 | 7.73 | 4.86 | 0.32% | 15,275 |
| Jun 30, 2025 | 7.75 | 7.78 | 7.67 | 7.70 | 4.85 | 2.82% | 88,556 |
| Jun 27, 2025 | 7.50 | 7.67 | 7.42 | 7.49 | 4.71 | - | 371,275 |