Ocugen, Inc. (FRA:2H51)
Germany
· Delayed Price · Currency is EUR 1.047
+0.037 (3.66%)
At close: Dec 4, 2025
Ocugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 2.58% | 1,240 |
| Dec 4, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.66% | 18,800 |
| Dec 3, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 0.10% | 17,500 |
| Dec 2, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -9.18% | 3,400 |
| Dec 1, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 4.61% | 4,490 |
| Nov 28, 2025 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 1.92% | 5,700 |
| Nov 27, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.77% | 2,450 |
| Nov 26, 2025 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 3.19% | 2,500 |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.57% | 1,800 |
| Nov 24, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 11.35% | 6,229 |
| Nov 21, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 0.11% | 18,000 |
| Nov 20, 2025 | 0.98 | 1.03 | 0.94 | 0.94 | 0.94 | -6.73% | 850 |
| Nov 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.07% | 11,450 |
| Nov 18, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | -1.70% | 1,000 |
| Nov 17, 2025 | 1.01 | 1.11 | 1.01 | 1.06 | 1.06 | 0.76% | 28,450 |
| Nov 14, 2025 | 1.09 | 1.09 | 1.00 | 1.05 | 1.05 | 1.15% | 31,835 |
| Nov 13, 2025 | 1.14 | 1.14 | 1.04 | 1.04 | 1.04 | -10.65% | 50,700 |
| Nov 12, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.11% | 7,300 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 14,000 |
| Nov 10, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 0.26% | 7,904 |
| Nov 7, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -3.86% | 12,807 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.77% | - |
| Nov 5, 2025 | 1.24 | 1.30 | 1.17 | 1.23 | 1.23 | -2.23% | 15,100 |
| Nov 4, 2025 | 1.31 | 1.35 | 1.26 | 1.26 | 1.26 | -6.41% | 1,580 |
| Nov 3, 2025 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -1.40% | 3,800 |
| Oct 31, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 6.50% | 24,150 |
| Oct 30, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -3.33% | 100 |
| Oct 29, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.15% | 46,550 |
| Oct 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Oct 27, 2025 | 1.38 | 1.43 | 1.33 | 1.37 | 1.37 | 0.15% | 8,758 |
| Oct 24, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 3.09% | 7,389 |
| Oct 23, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | -3.91% | 3,950 |
| Oct 22, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -1.29% | 1,120 |
| Oct 21, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 0.72% | 28,277 |
| Oct 20, 2025 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 7.60% | 2,855 |
| Oct 17, 2025 | 1.34 | 1.34 | 1.18 | 1.29 | 1.29 | -7.19% | 41,380 |
| Oct 16, 2025 | 1.40 | 1.54 | 1.39 | 1.39 | 1.39 | -4.27% | 13,460 |
| Oct 15, 2025 | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | 4.46% | 28,300 |
| Oct 14, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 2.51% | 5,800 |
| Oct 13, 2025 | 1.44 | 1.47 | 1.32 | 1.36 | 1.36 | -6.48% | 11,350 |
| Oct 10, 2025 | 1.57 | 1.58 | 1.45 | 1.45 | 1.45 | -8.40% | 130,169 |
| Oct 9, 2025 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | -0.63% | 22,360 |
| Oct 8, 2025 | 1.49 | 1.61 | 1.49 | 1.59 | 1.59 | 6.27% | 14,669 |
| Oct 7, 2025 | 1.51 | 1.59 | 1.49 | 1.50 | 1.50 | -4.64% | 40,229 |
| Oct 6, 2025 | 1.54 | 1.57 | 1.49 | 1.57 | 1.57 | 1.68% | 41,011 |
| Oct 3, 2025 | 1.48 | 1.59 | 1.48 | 1.55 | 1.55 | 5.75% | 10,229 |
| Oct 2, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 0.83% | 913 |
| Oct 1, 2025 | 1.35 | 1.46 | 1.33 | 1.45 | 1.45 | 15.54% | 16,850 |
| Sep 30, 2025 | 1.23 | 1.31 | 1.23 | 1.26 | 1.25 | -5.50% | 7,900 |
| Sep 29, 2025 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 4.98% | 8,200 |
| Sep 26, 2025 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -2.77% | 9,439 |
| Sep 25, 2025 | 1.37 | 1.43 | 1.25 | 1.30 | 1.30 | -11.68% | 22,422 |
| Sep 24, 2025 | 1.40 | 1.47 | 1.35 | 1.47 | 1.47 | 7.36% | 18,780 |
| Sep 23, 2025 | 1.17 | 1.37 | 1.17 | 1.37 | 1.37 | 16.37% | 37,250 |
| Sep 22, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 1.11% | 11,284 |
| Sep 19, 2025 | 1.18 | 1.18 | 1.10 | 1.17 | 1.17 | -0.68% | 10,490 |
| Sep 18, 2025 | 1.14 | 1.28 | 1.11 | 1.17 | 1.17 | 12.13% | 91,667 |
| Sep 17, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 5.33% | 25,500 |
| Sep 16, 2025 | 1.02 | 1.07 | 0.99 | 0.99 | 0.99 | -3.31% | 61,800 |
| Sep 15, 2025 | 0.90 | 1.05 | 0.89 | 1.03 | 1.03 | 15.51% | 28,900 |
| Sep 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.92% | 5,900 |
| Sep 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.30% | - |
| Sep 10, 2025 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 2.47% | 8,490 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 0.14% | 1,100 |
| Sep 8, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | -2.98% | 2,500 |
| Sep 5, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 1.61% | 7,000 |
| Sep 4, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 1.43% | 3,330 |
| Sep 3, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -0.77% | 2,000 |
| Sep 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.65% | 15,077 |
| Sep 1, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 1.43% | 15,077 |
| Aug 29, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.76% | 3,900 |
| Aug 28, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 3.42% | 30,000 |
| Aug 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.45% | - |
| Aug 26, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 5.92% | 7,650 |
| Aug 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.28% | 2,000 |
| Aug 22, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.26% | 6,011 |
| Aug 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 200 |
| Aug 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.86% | 2,000 |
| Aug 19, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | -0.41% | 1,150 |
| Aug 18, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 3.55% | 16,050 |
| Aug 15, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | 2.60% | 1,420 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.90% | 14,790 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.85% | 4,500 |
| Aug 12, 2025 | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | 4.71% | 434 |
| Aug 11, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -1.55% | 1,900 |
| Aug 8, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 5.29% | 11,800 |
| Aug 7, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.01% | 2,500 |
| Aug 6, 2025 | 0.81 | 0.86 | 0.81 | 0.81 | 0.81 | -0.71% | 7,048 |
| Aug 5, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -3.90% | 6,100 |
| Aug 4, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 1.50% | 12,400 |
| Aug 1, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -9.38% | 13,400 |
| Jul 31, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 4.78% | 10,100 |
| Jul 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.19% | - |
| Jul 29, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -2.55% | 13,700 |
| Jul 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.47% | 60 |
| Jul 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.87% | - |
| Jul 24, 2025 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | 10.06% | 14,270 |
| Jul 23, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 6.48% | 28,600 |
| Jul 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.05% | - |
| Jul 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.21% | - |