OCI N.V. (LON:0QGH)
London · Delayed Price · Currency is GBP · Price in EUR 3.500
-0.089 (-2.48%)
At close: Oct 17, 2025
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.52 | 3.58 | 3.45 | 3.50 | 3.50 | -2.48% | 68,909 |
| Oct 16, 2025 | 3.59 | 3.63 | 3.55 | 3.59 | 3.59 | -0.86% | 26,506 |
| Oct 15, 2025 | 3.60 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 41,934 |
| Oct 14, 2025 | 3.60 | 3.67 | 3.60 | 3.64 | 3.64 | 0.64% | 80,286 |
| Oct 13, 2025 | 3.60 | 3.66 | 3.59 | 3.62 | 3.62 | -0.85% | 94,078 |
| Oct 10, 2025 | 3.70 | 3.71 | 3.60 | 3.65 | 3.65 | -1.51% | 32,593 |
| Oct 9, 2025 | 3.75 | 3.76 | 3.69 | 3.70 | 3.70 | -2.17% | 70,078 |
| Oct 8, 2025 | 3.80 | 3.81 | 3.72 | 3.79 | 3.79 | -1.94% | 57,429 |
| Oct 7, 2025 | 3.83 | 3.89 | 3.82 | 3.86 | 3.86 | -0.13% | 52,585 |
| Oct 6, 2025 | 3.90 | 3.89 | 3.82 | 3.87 | 3.87 | -0.51% | 47,793 |
| Oct 3, 2025 | 3.88 | 3.91 | 3.87 | 3.89 | 3.89 | -0.31% | 31,623 |
| Oct 2, 2025 | 3.94 | 3.99 | 3.89 | 3.90 | 3.90 | -1.57% | 90,023 |
| Oct 1, 2025 | 3.90 | 4.02 | 3.92 | 3.96 | 3.96 | 1.12% | 106,717 |
| Sep 30, 2025 | 3.94 | 3.96 | 3.90 | 3.92 | 3.92 | -2.05% | 74,230 |
| Sep 29, 2025 | 4.00 | 4.05 | 3.95 | 4.00 | 4.00 | 0.25% | 74,658 |
| Sep 26, 2025 | 4.07 | 4.06 | 3.96 | 3.99 | 3.99 | -5.68% | 144,041 |
| Sep 25, 2025 | 4.10 | 4.34 | 3.88 | 4.23 | 4.23 | -1.08% | 112,899 |
| Sep 24, 2025 | 4.28 | 4.34 | 4.25 | 4.27 | 4.27 | -1.02% | 82,111 |
| Sep 23, 2025 | 4.10 | 4.37 | 4.09 | 4.32 | 4.32 | 2.71% | 136,713 |
| Sep 22, 2025 | 4.85 | 4.75 | 3.92 | 4.20 | 4.20 | -12.91% | 375,215 |
| Sep 19, 2025 | 4.83 | 4.85 | 4.80 | 4.83 | 4.83 | 0.54% | 53,875 |
| Sep 18, 2025 | 4.78 | 4.83 | 4.76 | 4.80 | 4.80 | -0.06% | 31,797 |
| Sep 17, 2025 | 4.95 | 4.94 | 4.78 | 4.80 | 4.80 | -2.46% | 68,973 |
| Sep 16, 2025 | 4.95 | 4.96 | 4.91 | 4.93 | 4.93 | -0.16% | 14,753 |
| Sep 15, 2025 | 4.90 | 4.97 | 4.86 | 4.93 | 4.93 | 1.11% | 25,530 |
| Sep 12, 2025 | 4.88 | 4.91 | 4.86 | 4.88 | 4.88 | 0.37% | 91,683 |
| Sep 11, 2025 | 4.87 | 4.89 | 4.81 | 4.86 | 4.86 | -0.08% | 170,285 |
| Sep 10, 2025 | 4.92 | 4.95 | 4.82 | 4.87 | 4.87 | 0.85% | 20,448 |
| Sep 9, 2025 | 4.76 | 4.86 | 4.74 | 4.82 | 4.82 | 1.24% | 211,649 |
| Sep 8, 2025 | 4.80 | 4.83 | 4.75 | 4.77 | 4.77 | -0.21% | 13,062 |
| Sep 5, 2025 | 4.77 | 4.79 | 4.75 | 4.78 | 4.78 | 0.34% | 27,962 |
| 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 |