OCI N.V. (AMS:OCI)
Netherlands
· Delayed Price · Currency is EUR 3.410
-0.016 (-0.47%)
At close: Dec 5, 2025
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.42 | 3.51 | 3.41 | 3.41 | 3.41 | -0.47% | 885,592 |
| Dec 4, 2025 | 3.33 | 3.43 | 3.30 | 3.43 | 3.43 | 2.76% | 1,388,095 |
| Dec 3, 2025 | 3.33 | 3.40 | 3.28 | 3.33 | 3.33 | -0.54% | 1,249,677 |
| Dec 2, 2025 | 3.40 | 3.43 | 3.35 | 3.35 | 3.35 | -1.41% | 551,236 |
| Dec 1, 2025 | 3.38 | 3.43 | 3.35 | 3.40 | 3.40 | 0.12% | 712,667 |
| Nov 28, 2025 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | 1.07% | 1,521,717 |
| Nov 27, 2025 | 3.46 | 3.47 | 3.35 | 3.36 | 3.36 | -3.39% | 2,499,762 |
| Nov 26, 2025 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | -0.74% | 1,069,317 |
| Nov 25, 2025 | 3.50 | 3.53 | 3.47 | 3.50 | 3.50 | -0.11% | 871,875 |
| Nov 24, 2025 | 3.52 | 3.69 | 3.49 | 3.51 | 3.51 | 5.09% | 2,228,290 |
| Nov 21, 2025 | 3.35 | 3.36 | 3.30 | 3.34 | 3.34 | -0.42% | 981,677 |
| Nov 20, 2025 | 3.36 | 3.36 | 3.31 | 3.35 | 3.35 | 0.24% | 473,978 |
| Nov 19, 2025 | 3.38 | 3.43 | 3.34 | 3.34 | 3.34 | -1.07% | 583,074 |
| Nov 18, 2025 | 3.39 | 3.41 | 3.36 | 3.38 | 3.38 | -1.34% | 681,145 |
| Nov 17, 2025 | 3.50 | 3.54 | 3.40 | 3.43 | 3.43 | -2.17% | 873,631 |
| Nov 14, 2025 | 3.50 | 3.53 | 3.46 | 3.50 | 3.50 | -0.40% | 712,787 |
| Nov 13, 2025 | 3.40 | 3.53 | 3.38 | 3.52 | 3.52 | 6.10% | 1,290,072 |
| Nov 12, 2025 | 3.35 | 3.38 | 3.29 | 3.31 | 3.31 | 0.12% | 640,517 |
| Nov 11, 2025 | 3.22 | 3.34 | 3.22 | 3.31 | 3.31 | 2.48% | 590,785 |
| Nov 10, 2025 | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -0.68% | 776,718 |
| Nov 7, 2025 | 3.23 | 3.28 | 3.18 | 3.25 | 3.25 | -0.97% | 843,127 |
| Nov 6, 2025 | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -1.97% | 894,961 |
| Nov 5, 2025 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -1.53% | 475,215 |
| Nov 4, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | 3.40 | -0.76% | 574,149 |
| Nov 3, 2025 | 3.40 | 3.45 | 3.39 | 3.43 | 3.43 | 0.71% | 489,287 |
| Oct 31, 2025 | 3.43 | 3.44 | 3.36 | 3.40 | 3.40 | -0.93% | 801,568 |
| Oct 30, 2025 | 3.47 | 3.49 | 3.44 | 3.44 | 3.44 | -1.43% | 455,144 |
| Oct 29, 2025 | 3.48 | 3.53 | 3.45 | 3.49 | 3.49 | 0.46% | 596,481 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | -1.20% | 419,118 |
| Oct 27, 2025 | 3.55 | 3.55 | 3.49 | 3.51 | 3.51 | -0.62% | 537,558 |
| Oct 24, 2025 | 3.52 | 3.56 | 3.50 | 3.53 | 3.53 | 0.34% | 586,333 |
| Oct 23, 2025 | 3.42 | 3.52 | 3.41 | 3.52 | 3.52 | 3.59% | 1,173,650 |
| Oct 22, 2025 | 3.38 | 3.41 | 3.38 | 3.40 | 3.40 | - | 1,267,445 |
| Oct 21, 2025 | 3.46 | 3.46 | 3.39 | 3.40 | 3.40 | -1.62% | 923,606 |
| Oct 20, 2025 | 3.45 | 3.47 | 3.38 | 3.46 | 3.46 | 0.12% | 959,459 |
| Oct 17, 2025 | 3.52 | 3.53 | 3.45 | 3.45 | 3.45 | -3.25% | 1,104,471 |
| Oct 16, 2025 | 3.55 | 3.61 | 3.54 | 3.57 | 3.57 | -0.94% | 559,202 |
| Oct 15, 2025 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | -0.11% | 610,264 |
| Oct 14, 2025 | 3.64 | 3.67 | 3.61 | 3.61 | 3.61 | -1.31% | 425,831 |
| Oct 13, 2025 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | 0.88% | 695,259 |
| Oct 10, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -2.58% | 892,484 |
| Oct 9, 2025 | 3.74 | 3.77 | 3.69 | 3.72 | 3.72 | -0.80% | 651,001 |
| Oct 8, 2025 | 3.78 | 3.81 | 3.72 | 3.75 | 3.75 | -1.83% | 941,562 |
| Oct 7, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.50% | 627,651 |
| Oct 6, 2025 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | -0.62% | 705,633 |
| Oct 3, 2025 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | 0.41% | 796,900 |
| Oct 2, 2025 | 3.97 | 3.99 | 3.88 | 3.88 | 3.88 | -2.66% | 836,046 |
| Oct 1, 2025 | 3.92 | 4.03 | 3.92 | 3.99 | 3.99 | 1.27% | 730,502 |
| Sep 30, 2025 | 3.93 | 3.97 | 3.89 | 3.94 | 3.94 | -0.51% | 750,488 |
| Sep 29, 2025 | 4.00 | 4.05 | 3.96 | 3.96 | 3.96 | -1.00% | 866,626 |
| Sep 26, 2025 | 4.05 | 4.07 | 3.95 | 4.00 | 4.00 | -1.77% | 1,304,749 |
| Sep 25, 2025 | 4.00 | 4.34 | 3.87 | 4.07 | 4.07 | -5.26% | 2,454,991 |
| Sep 24, 2025 | 4.25 | 4.34 | 4.25 | 4.30 | 4.30 | 0.66% | 1,564,981 |
| Sep 23, 2025 | 4.10 | 4.38 | 4.08 | 4.27 | 4.27 | 3.74% | 1,912,673 |
| Sep 22, 2025 | 4.74 | 4.74 | 3.91 | 4.12 | 4.12 | -14.29% | 4,632,127 |
| Sep 19, 2025 | 4.82 | 4.85 | 4.80 | 4.80 | 4.80 | -0.37% | 755,221 |
| Sep 18, 2025 | 4.79 | 4.83 | 4.75 | 4.82 | 4.82 | 0.84% | 855,776 |
| Sep 17, 2025 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | -2.37% | 869,280 |
| Sep 16, 2025 | 4.95 | 4.96 | 4.90 | 4.90 | 4.90 | -0.97% | 421,730 |
| Sep 15, 2025 | 4.88 | 4.97 | 4.86 | 4.94 | 4.94 | 1.31% | 538,875 |
| Sep 12, 2025 | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | 0.62% | 531,364 |
| Sep 11, 2025 | 4.86 | 4.89 | 4.82 | 4.85 | 4.85 | 0.12% | 642,922 |
| Sep 10, 2025 | 4.89 | 4.95 | 4.82 | 4.84 | 4.84 | -0.33% | 585,564 |
| Sep 9, 2025 | 4.77 | 4.86 | 4.74 | 4.86 | 4.86 | 2.27% | 620,179 |
| Sep 8, 2025 | 4.78 | 4.81 | 4.75 | 4.75 | 4.75 | -0.13% | 356,787 |
| Sep 5, 2025 | 4.77 | 4.79 | 4.75 | 4.76 | 4.76 | -0.21% | 454,303 |
| Sep 4, 2025 | 4.81 | 4.81 | 4.74 | 4.77 | 4.77 | -0.91% | 419,838 |
| Sep 3, 2025 | 4.79 | 4.88 | 4.79 | 4.81 | 4.81 | 0.33% | 387,828 |
| Sep 2, 2025 | 4.82 | 4.82 | 4.74 | 4.80 | 4.80 | -0.50% | 528,826 |
| Sep 1, 2025 | 4.88 | 4.89 | 4.79 | 4.82 | 4.82 | -1.27% | 633,003 |
| Aug 29, 2025 | 4.95 | 4.98 | 4.88 | 4.88 | 4.88 | -1.13% | 495,411 |
| Aug 28, 2025 | 4.99 | 5.03 | 4.90 | 4.94 | 4.94 | -0.60% | 624,909 |
| Aug 27, 2025 | 5.02 | 5.03 | 4.96 | 4.97 | 4.97 | -0.08% | 436,309 |
| Aug 26, 2025 | 4.97 | 5.06 | 4.90 | 4.97 | 4.97 | 0.12% | 1,007,113 |
| Aug 25, 2025 | 5.00 | 5.01 | 4.96 | 4.97 | 4.97 | -0.98% | 677,352 |
| Aug 22, 2025 | 4.91 | 5.05 | 4.88 | 5.02 | 5.02 | 2.35% | 947,470 |
| Aug 21, 2025 | 5.02 | 5.02 | 4.89 | 4.90 | 4.90 | -2.20% | 674,212 |
| Aug 20, 2025 | 5.00 | 5.04 | 4.94 | 5.01 | 5.01 | 0.10% | 688,650 |
| Aug 19, 2025 | 5.15 | 5.15 | 5.01 | 5.01 | 5.01 | -0.60% | 852,784 |
| Aug 18, 2025 | 4.90 | 5.11 | 4.75 | 5.04 | 5.04 | -34.78% | 2,398,970 |
| Aug 15, 2025 | 7.62 | 7.72 | 7.55 | 7.72 | 4.89 | 1.71% | 1,284,037 |
| Aug 14, 2025 | 7.58 | 7.62 | 7.49 | 7.59 | 4.81 | 0.53% | 551,988 |
| Aug 13, 2025 | 7.53 | 7.55 | 7.43 | 7.55 | 4.79 | 0.40% | 584,079 |
| Aug 12, 2025 | 7.57 | 7.57 | 7.43 | 7.52 | 4.77 | -0.53% | 340,787 |
| Aug 11, 2025 | 7.39 | 7.60 | 7.39 | 7.56 | 4.79 | 2.51% | 577,533 |
| Aug 8, 2025 | 7.49 | 7.49 | 7.38 | 7.38 | 4.67 | -1.47% | 386,996 |
| Aug 7, 2025 | 7.54 | 7.59 | 7.44 | 7.49 | 4.74 | -0.73% | 484,153 |
| Aug 6, 2025 | 7.58 | 7.58 | 7.45 | 7.54 | 4.78 | -0.33% | 417,995 |
| Aug 5, 2025 | 7.50 | 7.57 | 7.45 | 7.57 | 4.80 | 1.27% | 661,565 |
| Aug 4, 2025 | 7.30 | 7.50 | 7.27 | 7.47 | 4.73 | 2.47% | 331,467 |
| Aug 1, 2025 | 7.33 | 7.33 | 7.23 | 7.29 | 4.62 | -0.41% | 314,384 |
| Jul 31, 2025 | 7.27 | 7.33 | 7.21 | 7.32 | 4.64 | 0.90% | 250,061 |
| Jul 30, 2025 | 7.37 | 7.43 | 7.26 | 7.26 | 4.60 | -1.56% | 338,649 |
| Jul 29, 2025 | 7.50 | 7.51 | 7.33 | 7.37 | 4.67 | -1.54% | 333,551 |
| Jul 28, 2025 | 7.62 | 7.63 | 7.47 | 7.49 | 4.74 | -0.93% | 259,539 |
| Jul 25, 2025 | 7.54 | 7.57 | 7.50 | 7.56 | 4.79 | 0.13% | 204,860 |
| Jul 24, 2025 | 7.60 | 7.62 | 7.54 | 7.55 | 4.78 | -0.26% | 352,752 |
| Jul 23, 2025 | 7.46 | 7.59 | 7.40 | 7.57 | 4.80 | 1.82% | 535,425 |
| Jul 22, 2025 | 7.36 | 7.43 | 7.33 | 7.43 | 4.71 | 1.02% | 274,109 |
| Jul 21, 2025 | 7.41 | 7.46 | 7.33 | 7.36 | 4.66 | -0.61% | 196,093 |