OCI N.V. (FRA:OIC)
Germany
· Delayed Price · Currency is EUR 3.474
+0.138 (4.14%)
Last updated: Dec 5, 2025, 9:18 AM CET
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 4.14% | - |
| Dec 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.18% | - |
| Dec 3, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.71% | 1,550 |
| Dec 2, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.95% | 1,000 |
| Dec 1, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.48% | - |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.67% | - |
| Nov 27, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | -0.46% | 1,000 |
| Nov 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.54% | 300 |
| Nov 25, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.11% | 1,650 |
| Nov 24, 2025 | 3.38 | 3.54 | 3.38 | 3.51 | 3.51 | 5.85% | 20,485 |
| Nov 21, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -0.54% | 33 |
| Nov 20, 2025 | 3.39 | 3.39 | 3.31 | 3.33 | 3.33 | -0.83% | 21,746 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.36% | - |
| Nov 18, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.29% | - |
| Nov 17, 2025 | 3.49 | 3.49 | 3.42 | 3.42 | 3.42 | -1.78% | 580 |
| Nov 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.69% | - |
| Nov 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.39% | - |
| Nov 12, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 3.53% | 60 |
| Nov 11, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.22% | - |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.55% | - |
| Nov 7, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 1,890 |
| Nov 6, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.73% | 1,800 |
| Nov 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.42% | - |
| Nov 4, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | - |
| Nov 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.35% | - |
| Oct 31, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.04% | - |
| Oct 30, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.12% | 100 |
| Oct 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.92% | 300 |
| Oct 28, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.46% | 300 |
| Oct 27, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -0.45% | 400 |
| Oct 24, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 2.15% | 400 |
| Oct 23, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 1.23% | 700 |
| Oct 22, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | -1.10% | 700 |
| Oct 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.33% | 1,249 |
| Oct 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Oct 16, 2025 | 3.61 | 3.61 | 3.56 | 3.56 | 3.56 | -1.71% | 200 |
| Oct 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.22% | - |
| Oct 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.18% | - |
| Oct 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.18% | - |
| Oct 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.81% | - |
| Oct 9, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -0.91% | 150 |
| Oct 8, 2025 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -2.91% | 1,150 |
| Oct 7, 2025 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | -0.10% | 600 |
| Oct 6, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -0.82% | 1,400 |
| Oct 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.95% | 500 |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.73% | - |
| Oct 1, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | - |
| Sep 30, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.99% | 100 |
| Sep 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.95% | - |
| Sep 26, 2025 | 4.07 | 4.07 | 3.98 | 3.98 | 3.98 | -1.82% | 1,250 |
| Sep 25, 2025 | 4.31 | 4.32 | 4.06 | 4.06 | 4.06 | -5.80% | 1,400 |
| Sep 24, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | 3.61% | 222 |
| Sep 23, 2025 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 0.58% | 1,450 |
| Sep 22, 2025 | 4.97 | 4.97 | 4.10 | 4.13 | 4.13 | -14.05% | 4,110 |
| Sep 19, 2025 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 0.84% | - |
| Sep 18, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.81% | - |
| Sep 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.04% | - |
| Sep 16, 2025 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | -1.09% | - |
| Sep 15, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 1.22% | 105 |
| Sep 12, 2025 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 1.24% | 7,150 |
| Sep 11, 2025 | 4.81 | 4.86 | 4.81 | 4.84 | 4.84 | 0.54% | 7,500 |
| Sep 10, 2025 | 4.85 | 4.92 | 4.81 | 4.81 | 4.81 | -0.62% | - |
| Sep 9, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 2.06% | 2,533 |
| Sep 8, 2025 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.34% | - |
| Sep 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.63% | - |
| Sep 4, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.04% | - |
| Sep 3, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.13% | - |
| Sep 2, 2025 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | -0.54% | 1,681 |
| Sep 1, 2025 | 4.87 | 4.87 | 4.82 | 4.83 | 4.83 | -2.15% | 1,250 |
| Aug 29, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | -0.32% | 185 |
| Aug 28, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.24% | - |
| Aug 27, 2025 | 4.96 | 5.02 | 4.96 | 4.96 | 4.96 | 0.90% | 10,499 |
| Aug 26, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -1.68% | - |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.28% | 500 |
| Aug 22, 2025 | 4.91 | 4.99 | 4.83 | 4.99 | 4.99 | 0.40% | - |
| Aug 21, 2025 | 4.98 | 4.98 | 4.95 | 4.97 | 4.97 | -0.68% | 3,000 |
| Aug 20, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -1.38% | 310 |
| Aug 19, 2025 | 5.11 | 5.11 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Aug 18, 2025 | 4.89 | 5.17 | 4.89 | 5.09 | 5.09 | -36.38% | 2,910 |
| Aug 15, 2025 | 7.65 | 8.00 | 7.59 | 8.00 | 5.17 | 5.26% | 8,640 |
| Aug 14, 2025 | 7.60 | 7.68 | 7.53 | 7.60 | 4.91 | 0.53% | 8,488 |
| Aug 13, 2025 | 7.54 | 7.56 | 7.46 | 7.56 | 4.89 | -0.59% | 6,273 |
| Aug 12, 2025 | 7.63 | 7.63 | 7.52 | 7.61 | 4.92 | 1.13% | 2,615 |
| Aug 11, 2025 | 7.49 | 7.60 | 7.49 | 7.52 | 4.86 | 1.35% | 3,008 |
| Aug 8, 2025 | 7.59 | 7.59 | 7.42 | 7.42 | 4.80 | -0.67% | 2,022 |
| Aug 7, 2025 | 7.56 | 7.56 | 7.47 | 7.47 | 4.83 | -1.06% | 6,000 |
| Aug 6, 2025 | 7.59 | 7.59 | 7.55 | 7.55 | 4.88 | -0.46% | 500 |
| Aug 5, 2025 | 7.49 | 7.59 | 7.49 | 7.59 | 4.90 | 4.05% | 15,379 |
| Aug 4, 2025 | 7.33 | 7.33 | 7.29 | 7.29 | 4.71 | 0.07% | - |
| Aug 1, 2025 | 7.30 | 7.30 | 7.29 | 7.29 | 4.71 | -0.21% | - |
| Jul 31, 2025 | 7.27 | 7.30 | 7.24 | 7.30 | 4.72 | 0.55% | 272 |
| Jul 30, 2025 | 7.38 | 7.41 | 7.26 | 7.26 | 4.69 | -1.56% | 350 |
| Jul 29, 2025 | 7.58 | 7.58 | 7.38 | 7.38 | 4.77 | -1.93% | 300 |
| Jul 28, 2025 | 7.68 | 7.68 | 7.46 | 7.52 | 4.86 | -0.59% | 1,020 |
| Jul 25, 2025 | 7.53 | 7.57 | 7.53 | 7.57 | 4.89 | -0.26% | 200 |
| Jul 24, 2025 | 7.58 | 7.59 | 7.58 | 7.59 | 4.90 | 1.40% | - |
| Jul 23, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 4.84 | 1.15% | - |
| Jul 22, 2025 | 7.32 | 7.40 | 7.32 | 7.40 | 4.78 | 0.82% | - |
| Jul 21, 2025 | 7.39 | 7.39 | 7.34 | 7.34 | 4.74 | -0.74% | - |