Optical Cable Corporation (FRA:OCC)
Germany
· Delayed Price · Currency is EUR 7.05
-0.10 (-1.40%)
At close: Dec 5, 2025
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Dec 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | - |
| Dec 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.76% | - |
| Nov 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Nov 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 8.89% | - |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 9.76% | - |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | - |
| Nov 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50% | - |
| Nov 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.17% | - |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Nov 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Nov 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.65% | - |
| Nov 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.15% | - |
| Nov 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Nov 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Nov 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 10.16% | - |
| Nov 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Nov 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -8.78% | - |
| Nov 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8.03% | - |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Oct 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.58% | 2 |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50% | - |
| Oct 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -10.22% | - |
| Oct 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.88% | - |
| Oct 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -11.64% | - |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Oct 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -8.64% | - |
| Oct 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -5.81% | - |
| Oct 16, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Oct 15, 2025 | 7.35 | 8.75 | 7.35 | 8.75 | 8.75 | 25.00% | 125 |
| Oct 14, 2025 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | -19.08% | 5,519 |
| Oct 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -8.47% | 370 |
| Oct 10, 2025 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 13.86% | 220 |
| Oct 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.50% | - |
| Oct 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Oct 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 6, 2025 | 7.25 | 8.60 | 7.25 | 8.00 | 8.00 | 1.27% | 487 |
| Oct 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Oct 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 20.30% | - |
| Oct 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Sep 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -9.33% | - |
| Sep 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Sep 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Sep 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.93% | - |
| Sep 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Sep 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -12.10% | - |
| Sep 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -7.10% | - |
| Sep 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 16.55% | 10 |
| Sep 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 38.10% | - |
| Sep 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 7.58% | - |
| Sep 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -7.05% | - |
| Sep 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Sep 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Sep 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Sep 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Sep 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Sep 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -10.34% | - |
| Aug 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 9.43% | - |
| Aug 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Aug 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Aug 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 12.29% | - |
| Aug 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.83% | - |
| Aug 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Aug 21, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Aug 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Aug 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Aug 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 6.70% | - |
| Aug 15, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.00% | - |
| Aug 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.38% | - |
| Aug 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.52% | - |
| Aug 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -8.84% | - |
| Aug 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | - |
| Aug 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Aug 6, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | -3.37% | - |
| Aug 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 25.62% | - |
| Aug 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.79% | - |
| Aug 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.32% | - |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Jul 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.74% | - |
| Jul 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Jul 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | - |
| Jul 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Jul 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -11.56% | - |
| Jul 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | - |
| Jul 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.83% | - |