Oxford Metrics plc (FRA:RNI)
Germany
· Delayed Price · Currency is EUR 0.462
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
Oxford Metrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.73% | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.12% | - |
| Dec 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.72% | - |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Nov 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | - |
| Nov 27, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Nov 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.30% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Nov 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.88% | - |
| Nov 21, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.99% | - |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Nov 19, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | - |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 17, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.20% | - |
| Nov 14, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.58% | - |
| Nov 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.87% | - |
| Nov 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.28% | - |
| Nov 11, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.63% | - |
| Nov 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.98% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.51% | - |
| Nov 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.20% | - |
| Nov 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | - |
| Oct 31, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.11% | - |
| Oct 30, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.47% | - |
| Oct 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.25% | - |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Oct 27, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.58% | - |
| Oct 24, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.92% | - |
| Oct 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.64% | - |
| Oct 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.41% | - |
| Oct 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | - |
| Oct 20, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 5.98% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.31% | - |
| Oct 16, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.81% | - |
| Oct 15, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 15.81% | - |
| Oct 14, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.94% | - |
| Oct 13, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.18% | - |
| Oct 10, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.85% | - |
| Oct 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.41% | - |
| Oct 8, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.29% | - |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.36% | - |
| Oct 6, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.33% | - |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 1, 2025 | 0.53 | 0.53 | 0.46 | 0.46 | 0.46 | 0.43% | 500 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Sep 29, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.64% | - |
| Sep 26, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -5.17% | - |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.75% | - |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 23, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.88% | - |
| Sep 22, 2025 | 0.52 | 0.52 | 0.45 | 0.45 | 0.45 | 1.35% | 17,896 |
| Sep 19, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.83% | - |
| Sep 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.86% | - |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 16, 2025 | 0.44 | 0.53 | 0.43 | 0.43 | 0.43 | -1.38% | 5,000 |
| Sep 15, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -7.23% | 15,000 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | - |
| Sep 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 4.80% | 5,000 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -6.53% | 15,000 |
| Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.26% | - |
| Sep 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 4, 2025 | 0.46 | 0.51 | 0.46 | 0.47 | 0.47 | 1.29% | 15,000 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.11% | - |
| Sep 2, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Sep 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.71% | - |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.85% | - |
| Aug 27, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.07% | - |
| Aug 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Aug 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.83% | - |
| Aug 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Aug 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.23% | - |
| Aug 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.83% | - |
| Aug 18, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.82% | - |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Aug 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.61% | - |
| Aug 13, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.05% | - |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Aug 11, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | - |
| Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.21% | - |
| Aug 6, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -1.20% | - |
| Aug 5, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 4, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | - |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | - |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.81% | - |
| Jul 28, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.78% | - |
| Jul 25, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -4.72% | - |
| Jul 24, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.91% | - |
| Jul 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 22, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.90% | - |
| Jul 21, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.96% | - |