Ocado Group plc (FRA:0OC)
Germany
· Delayed Price · Currency is EUR 2.052
+0.143 (7.52%)
Last updated: Dec 5, 2025, 8:03 AM CET
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | 7.49% | - |
| Dec 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.11% | - |
| Dec 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | - |
| Dec 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.88% | - |
| Dec 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.55% | - |
| Nov 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.11% | - |
| Nov 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.78% | - |
| Nov 26, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.87% | - |
| Nov 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | -5.73% | - |
| Nov 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.89% | - |
| Nov 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.55% | - |
| Nov 20, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.30% | - |
| Nov 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -16.74% | - |
| Nov 18, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -4.90% | - |
| Nov 17, 2025 | 2.48 | 2.55 | 2.48 | 2.55 | 2.55 | 6.43% | 500 |
| Nov 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.46% | - |
| Nov 13, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 2.40% | - |
| Nov 12, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.96% | - |
| Nov 11, 2025 | 2.30 | 2.41 | 2.30 | 2.40 | 2.40 | 8.99% | 1,602 |
| Nov 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.14% | - |
| Nov 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.17% | - |
| Nov 6, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.94% | - |
| Nov 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.46% | - |
| Nov 4, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | -0.54% | 1,769 |
| Nov 3, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.03% | - |
| Oct 31, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -4.16% | - |
| Oct 30, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.12% | - |
| Oct 29, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -4.63% | - |
| Oct 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.56% | - |
| Oct 27, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.43% | - |
| Oct 24, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.78% | - |
| Oct 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.15% | - |
| Oct 22, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -4.42% | - |
| Oct 21, 2025 | 2.79 | 2.90 | 2.79 | 2.90 | 2.90 | 7.49% | 879 |
| Oct 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.30% | - |
| Oct 17, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.45% | - |
| Oct 16, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.74% | - |
| Oct 15, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.01% | - |
| Oct 14, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.12% | - |
| Oct 13, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 3.37% | - |
| Oct 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.97% | - |
| Oct 9, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1.41% | - |
| Oct 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.08% | - |
| Oct 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.66% | - |
| Oct 6, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.20% | - |
| Oct 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.58% | - |
| Oct 2, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.26% | - |
| Oct 1, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.57% | - |
| Sep 30, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -6.38% | - |
| Sep 29, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.75% | - |
| Sep 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.50% | - |
| Sep 25, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -1.07% | - |
| Sep 24, 2025 | 2.54 | 2.62 | 2.54 | 2.62 | 2.62 | 0.11% | 11,515 |
| Sep 23, 2025 | 2.51 | 2.62 | 2.51 | 2.62 | 2.62 | 5.99% | 640 |
| Sep 22, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -4.56% | - |
| Sep 19, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 2.54% | - |
| Sep 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.98% | - |
| Sep 17, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -3.23% | - |
| Sep 16, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.86% | 22,352 |
| Sep 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -18.89% | - |
| Sep 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.75% | - |
| Sep 11, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.03% | - |
| Sep 10, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.75% | - |
| Sep 9, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.45% | - |
| Sep 8, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.05% | - |
| Sep 5, 2025 | 3.48 | 3.71 | 3.48 | 3.71 | 3.71 | 7.14% | 220 |
| Sep 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.56% | - |
| Sep 3, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.42% | - |
| Sep 2, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -3.88% | 250 |
| Sep 1, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.03% | - |
| Aug 29, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.70% | - |
| Aug 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.92% | - |
| Aug 27, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.62% | - |
| Aug 26, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -2.58% | 156 |
| Aug 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.90% | - |
| Aug 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.08% | - |
| Aug 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.20% | - |
| Aug 20, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | - |
| Aug 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.88% | - |
| Aug 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.26% | - |
| Aug 15, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 5.77% | - |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.31% | - |
| Aug 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.52% | - |
| Aug 12, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -5.01% | - |
| Aug 11, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 5.42% | 2,000 |
| Aug 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 9.23% | - |
| Aug 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.35% | - |
| Aug 6, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.22% | - |
| Aug 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.12% | - |
| Aug 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.73% | - |
| Aug 1, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.22% | - |
| Jul 31, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.70% | - |
| Jul 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.70% | - |
| Jul 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.79% | - |
| Jul 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.41% | - |
| Jul 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.31% | - |
| Jul 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.48% | - |
| Jul 23, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 4.42% | - |
| Jul 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.16% | - |
| Jul 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 10.42% | - |