Innospec Inc. (FRA:OCT)
Germany
· Delayed Price · Currency is EUR 64.00
+1.00 (1.59%)
At close: Dec 5, 2025
Innospec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Dec 3, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | - |
| Dec 2, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | - | - |
| Dec 1, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Nov 28, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - | - |
| Nov 27, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | -0.78% | - |
| Nov 26, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 0.78% | - |
| Nov 25, 2025 | 60.50 | 64.00 | 60.50 | 64.00 | 64.00 | 4.07% | - |
| Nov 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Nov 21, 2025 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 2.46% | 2 |
| Nov 20, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | -0.81% | - |
| Nov 19, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | - |
| Nov 18, 2025 | 61.50 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 10 |
| Nov 17, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 61.26 | -2.36% | - |
| Nov 14, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 62.74 | -0.78% | - |
| Nov 13, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 63.24 | -0.78% | - |
| Nov 12, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.73 | -0.77% | - |
| Nov 11, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 64.23 | - | - |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.23 | -0.76% | - |
| Nov 7, 2025 | 62.50 | 65.50 | 62.50 | 65.50 | 64.72 | 3.15% | - |
| Nov 6, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.74 | 2.42% | - |
| Nov 5, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.26 | -1.59% | - |
| Nov 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.25 | -0.79% | - |
| Nov 3, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 62.74 | - | - |
| Oct 31, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 62.74 | 0.79% | 10 |
| Oct 30, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 62.25 | - | - |
| Oct 29, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 62.25 | -2.33% | - |
| Oct 28, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 63.73 | - | - |
| Oct 27, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.73 | -0.77% | - |
| Oct 24, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 64.23 | - | 99 |
| Oct 23, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 64.23 | - | - |
| Oct 22, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 64.23 | 1.56% | - |
| Oct 21, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 63.24 | 0.79% | - |
| Oct 20, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 62.74 | 0.79% | - |
| Oct 17, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 62.25 | - | - |
| Oct 16, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 62.25 | -1.56% | - |
| Oct 15, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 63.24 | - | - |
| Oct 14, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 63.24 | - | - |
| Oct 13, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 63.24 | 0.79% | - |
| Oct 10, 2025 | 65.00 | 65.00 | 63.50 | 63.50 | 62.74 | -3.79% | - |
| Oct 9, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 65.21 | -1.49% | - |
| Oct 8, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 66.20 | - | - |
| Oct 7, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 66.20 | - | - |
| Oct 6, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 66.20 | -0.74% | - |
| Oct 3, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 66.70 | 0.75% | - |
| Oct 2, 2025 | 64.50 | 67.00 | 64.50 | 67.00 | 66.20 | 2.29% | - |
| Oct 1, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 64.72 | 0.77% | - |
| Sep 30, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 64.23 | -0.76% | - |
| Sep 29, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 64.72 | -0.76% | - |
| Sep 26, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 65.21 | - | - |
| Sep 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.21 | - | - |
| Sep 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.21 | -1.49% | - |
| Sep 23, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 66.20 | - | - |
| Sep 22, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 66.20 | -1.47% | - |
| Sep 19, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 67.19 | -2.16% | 14 |
| Sep 18, 2025 | 67.50 | 69.50 | 67.50 | 69.50 | 68.67 | 2.96% | - |
| Sep 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.70 | -0.74% | - |
| Sep 16, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 67.19 | -0.73% | - |
| Sep 15, 2025 | 69.50 | 69.50 | 68.50 | 68.50 | 67.68 | -2.14% | - |
| Sep 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.17 | -1.41% | - |
| Sep 11, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 70.15 | 1.43% | - |
| Sep 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.17 | -1.41% | - |
| Sep 9, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.15 | -1.39% | - |
| Sep 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.14 | -0.69% | - |
| Sep 5, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.64 | -1.36% | - |
| Sep 4, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 72.62 | 0.68% | - |
| Sep 3, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 72.13 | -1.35% | - |
| Sep 2, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 73.12 | -0.67% | - |
| Sep 1, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 73.61 | 0.68% | - |
| Aug 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.12 | -0.67% | - |
| Aug 28, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 73.61 | -0.67% | - |
| Aug 27, 2025 | 72.50 | 75.00 | 72.50 | 75.00 | 74.11 | 2.04% | - |
| Aug 26, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 72.62 | -0.68% | - |
| Aug 25, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 73.12 | - | - |
| Aug 22, 2025 | 71.50 | 74.00 | 71.50 | 74.00 | 73.12 | 2.78% | - |
| Aug 21, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 71.14 | 0.70% | - |
| Aug 20, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 70.65 | -0.69% | 2 |
| Aug 19, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 71.14 | 1.41% | - |
| Aug 18, 2025 | 69.50 | 71.00 | 69.50 | 71.00 | 70.15 | 0.71% | - |
| Aug 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.66 | -0.70% | - |
| Aug 14, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 70.15 | -2.07% | - |
| Aug 13, 2025 | 69.50 | 72.50 | 69.50 | 72.50 | 71.64 | 2.84% | - |
| Aug 12, 2025 | 69.00 | 70.50 | 69.00 | 70.50 | 69.66 | 0.71% | - |
| Aug 11, 2025 | 68.50 | 70.00 | 68.50 | 70.00 | 69.17 | - | - |
| Aug 8, 2025 | 67.50 | 70.00 | 67.50 | 70.00 | 69.17 | 2.94% | - |
| Aug 7, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 67.19 | 1.49% | - |
| Aug 6, 2025 | 68.50 | 68.50 | 67.00 | 67.00 | 66.20 | -3.60% | - |
| Aug 5, 2025 | 67.50 | 69.50 | 67.50 | 69.50 | 68.67 | 2.21% | - |
| Aug 4, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 67.19 | -1.45% | - |
| Aug 1, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.18 | -0.72% | - |
| Jul 31, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.67 | -1.42% | - |
| Jul 30, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 69.66 | - | - |
| Jul 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.66 | -1.40% | - |
| Jul 28, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 70.65 | - | - |
| Jul 25, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 70.65 | 0.70% | - |
| Jul 24, 2025 | 71.50 | 74.00 | 71.00 | 71.00 | 70.15 | -2.07% | 14 |
| Jul 23, 2025 | 71.00 | 72.50 | 71.00 | 72.50 | 71.64 | 0.69% | - |
| Jul 22, 2025 | 70.50 | 72.00 | 70.50 | 72.00 | 71.14 | 1.41% | - |
| Jul 21, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 70.15 | -1.39% | - |
| Jul 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.14 | -1.37% | - |