Ocado Group plc (FRA:0OC1)
Germany
· Delayed Price · Currency is EUR 3.720
+0.260 (7.51%)
Last updated: Dec 4, 2025, 3:29 PM CET
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.54 | 3.72 | 3.54 | 3.72 | 3.72 | 7.51% | - |
| Dec 3, 2025 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Dec 2, 2025 | 3.56 | 3.62 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Dec 1, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | -1.08% | - |
| Nov 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Nov 27, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 3.85% | - |
| Nov 26, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 4.60% | - |
| Nov 25, 2025 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -13.00% | - |
| Nov 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.38% | - |
| Nov 21, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Nov 20, 2025 | 3.74 | 3.86 | 3.74 | 3.78 | 3.78 | 2.16% | - |
| Nov 19, 2025 | 3.38 | 3.70 | 3.38 | 3.70 | 3.70 | -0.54% | - |
| Nov 18, 2025 | 4.32 | 4.32 | 3.72 | 3.72 | 3.72 | -18.06% | - |
| Nov 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Nov 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Nov 13, 2025 | 4.48 | 4.56 | 4.44 | 4.44 | 4.44 | 3.26% | - |
| Nov 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Nov 11, 2025 | 4.54 | 4.54 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Nov 10, 2025 | 4.16 | 4.32 | 4.16 | 4.30 | 4.30 | 9.69% | - |
| Nov 7, 2025 | 4.54 | 4.54 | 3.92 | 3.92 | 3.92 | -13.66% | - |
| Nov 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Nov 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 7.58% | - |
| Nov 4, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -7.05% | - |
| Nov 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -7.72% | - |
| Oct 30, 2025 | 4.64 | 4.92 | 4.64 | 4.92 | 4.92 | -2.57% | - |
| Oct 29, 2025 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | -1.94% | - |
| Oct 28, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | -4.63% | - |
| Oct 27, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 5.88% | - |
| Oct 24, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 23, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 22, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | - |
| Oct 21, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| Oct 20, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 2.64% | - |
| Oct 17, 2025 | 4.88 | 4.92 | 4.84 | 4.92 | 4.92 | -0.40% | - |
| Oct 16, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Oct 15, 2025 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | 1.66% | - |
| Oct 14, 2025 | 4.84 | 4.90 | 4.82 | 4.82 | 4.82 | -2.82% | - |
| Oct 13, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 3.33% | - |
| Oct 10, 2025 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Oct 9, 2025 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Oct 8, 2025 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 1.28% | - |
| Oct 7, 2025 | 4.58 | 4.68 | 4.56 | 4.68 | 4.68 | -2.50% | - |
| Oct 6, 2025 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | 3.90% | - |
| Oct 3, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Oct 2, 2025 | 4.82 | 4.84 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Oct 1, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.87% | - |
| Sep 30, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 2.67% | - |
| Sep 29, 2025 | 4.80 | 4.84 | 4.50 | 4.50 | 4.50 | -5.86% | - |
| Sep 26, 2025 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Sep 25, 2025 | 4.74 | 4.84 | 4.74 | 4.76 | 4.76 | - | - |
| Sep 24, 2025 | 4.54 | 4.76 | 4.54 | 4.76 | 4.76 | 3.03% | - |
| Sep 23, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 0.43% | - |
| Sep 22, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | - | - |
| Sep 19, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Sep 18, 2025 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | -0.43% | - |
| Sep 17, 2025 | 4.74 | 4.74 | 4.66 | 4.68 | 4.68 | -0.43% | - |
| Sep 16, 2025 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -6.93% | - |
| Sep 15, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | -7.34% | - |
| Sep 12, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -15.50% | - |
| Sep 11, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 3.20% | - |
| Sep 10, 2025 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Sep 9, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 8, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Sep 5, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | - |
| Sep 4, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Sep 3, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Sep 2, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -5.76% | - |
| Sep 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Aug 29, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | -0.70% | - |
| Aug 28, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 27, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Aug 26, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -0.67% | - |
| Aug 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Aug 22, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | - |
| Aug 21, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | 10 |
| Aug 20, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Aug 19, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -1.33% | - |
| Aug 18, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Aug 15, 2025 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Aug 14, 2025 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 4.08% | - |
| Aug 13, 2025 | 7.45 | 7.50 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Aug 12, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Aug 11, 2025 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | -4.88% | - |
| Aug 8, 2025 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 5.81% | - |
| Aug 7, 2025 | 7.15 | 7.75 | 7.15 | 7.75 | 7.75 | 9.15% | - |
| Aug 6, 2025 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| Aug 5, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 4, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 6.77% | - |
| Aug 1, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 2.31% | - |
| Jul 31, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -0.76% | - |
| Jul 30, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | - |
| Jul 29, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Jul 28, 2025 | 7.20 | 7.20 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| Jul 25, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | -1.38% | - |
| Jul 24, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 3.57% | - |
| Jul 23, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 4.48% | - |
| Jul 22, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 2.29% | - |
| Jul 21, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 3.15% | - |
| Jul 18, 2025 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 15.45% | - |