Grupo Catalana Occidente, S.A. (FRA:OCZA)
Germany
· Delayed Price · Currency is EUR 48.65
-0.05 (-0.10%)
At close: Dec 5, 2025
Grupo Catalana Occidente Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.10% | - |
| Dec 4, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.41% | - |
| Dec 3, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.10% | - |
| Dec 2, 2025 | 49.15 | 49.15 | 48.95 | 48.95 | 48.95 | - | - |
| Dec 1, 2025 | 49.05 | 49.05 | 48.95 | 48.95 | 48.95 | 0.20% | 2 |
| Nov 28, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.31% | - |
| Nov 27, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.71% | - |
| Nov 26, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.10% | - |
| Nov 25, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.81% | - |
| Nov 24, 2025 | 49.10 | 49.50 | 49.10 | 49.50 | 49.50 | 1.85% | 325 |
| Nov 21, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.92% | - |
| Nov 20, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | - |
| Nov 19, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 1.98% | - |
| Nov 18, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.43% | - |
| Nov 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.10% | - |
| Nov 14, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - | - |
| Nov 13, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - | - |
| Nov 12, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.10% | - |
| Nov 11, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.51% | - |
| Nov 10, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 1.64% | - |
| Nov 7, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - | 15 |
| Nov 6, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.10% | - |
| Nov 5, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.72% | - |
| Nov 4, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.51% | - |
| Nov 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.10% | - |
| Oct 31, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.21% | - |
| Oct 30, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.21% | - |
| Oct 29, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - | - |
| Oct 28, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - | - |
| Oct 27, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - | - |
| Oct 24, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - | - |
| Oct 23, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 1.35% | - |
| Oct 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.10% | - |
| Oct 21, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - | - |
| Oct 20, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.10% | - |
| Oct 17, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.10% | - |
| Oct 16, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.21% | - |
| Oct 15, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.10% | - |
| Oct 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.21% | - |
| Oct 13, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | - |
| Oct 10, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.21% | - |
| Oct 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.21% | - |
| Oct 8, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | - |
| Oct 7, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.10% | - |
| Oct 2, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | -0.21% | - |
| Oct 1, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.09 | 0.21% | - |
| Sep 30, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | - | - |
| Sep 29, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | -0.21% | - |
| Sep 26, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.09 | 0.31% | - |
| Sep 25, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.94 | - | - |
| Sep 24, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.94 | -0.10% | - |
| Sep 23, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | - | - |
| Sep 22, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | 0.21% | - |
| Sep 19, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.89 | - | - |
| Sep 18, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.89 | 0.21% | - |
| Sep 17, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.79 | -0.21% | - |
| Sep 16, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.89 | -0.10% | - |
| Sep 15, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.94 | 0.10% | - |
| Sep 12, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.89 | -0.31% | - |
| Sep 11, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - | - |
| Sep 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - | - |
| Sep 9, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | -0.10% | - |
| Sep 8, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.09 | -0.10% | - |
| Sep 5, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.14 | - | - |
| Sep 4, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.14 | - | - |
| Sep 3, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.14 | - | - |
| Sep 2, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.14 | 0.10% | - |
| Sep 1, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.09 | - | - |
| Aug 29, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.09 | -0.21% | - |
| Aug 28, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.19 | -0.10% | - |
| Aug 27, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.24 | 0.41% | - |
| Aug 26, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - | - |
| Aug 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - | - |
| Aug 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - | - |
| Aug 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - | - |
| Aug 20, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | 0.10% | - |
| Aug 19, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | - | - |
| Aug 18, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | - | - |
| Aug 15, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | - | - |
| Aug 14, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | 0.42% | - |
| Aug 13, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.79 | -0.31% | - |
| Aug 12, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.94 | - | - |
| Aug 11, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.94 | -1.13% | - |
| Aug 8, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.49 | 1.04% | - |
| Aug 7, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | - | - |
| Aug 6, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | -0.10% | - |
| Aug 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - | - |
| Aug 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - | - |
| Aug 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - | - |
| Jul 31, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - | - |
| Jul 30, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | 0.10% | - |
| Jul 29, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | -1.13% | - |
| Jul 28, 2025 | 48.15 | 48.70 | 48.15 | 48.70 | 48.54 | 1.14% | 5 |
| Jul 25, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | -1.03% | - |
| Jul 24, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.49 | -0.41% | - |
| Jul 23, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.69 | 1.24% | - |
| Jul 22, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.09 | 0.10% | - |
| Jul 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | 0.10% | - |
| Jul 18, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.99 | -0.52% | - |
| Jul 17, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.24 | 0.62% | - |