OceanaGold Corporation (FRA:RQQ0)
Germany
· Delayed Price · Currency is EUR 21.80
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:05 AM CET
OceanaGold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 2.83% | - |
| Dec 3, 2025 | 21.00 | 21.60 | 21.00 | 21.20 | 21.20 | 0.95% | 15 |
| Dec 2, 2025 | 21.60 | 21.60 | 20.80 | 21.00 | 21.00 | -3.67% | 200 |
| Dec 1, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -0.91% | 875 |
| Nov 28, 2025 | 21.60 | 22.20 | 21.60 | 22.00 | 22.00 | 2.80% | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | -0.93% | - |
| Nov 26, 2025 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 4.85% | - |
| Nov 25, 2025 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | 1.98% | 150 |
| Nov 24, 2025 | 19.50 | 20.60 | 19.50 | 20.20 | 20.20 | 3.59% | - |
| Nov 21, 2025 | 19.00 | 19.70 | 19.00 | 19.50 | 19.50 | 1.56% | - |
| Nov 20, 2025 | 20.40 | 20.60 | 19.10 | 19.20 | 19.20 | -5.88% | 166 |
| Nov 19, 2025 | 20.80 | 21.00 | 20.20 | 20.40 | 20.40 | -1.92% | - |
| Nov 18, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.77 | 0.97% | - |
| Nov 17, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.57 | -2.83% | - |
| Nov 14, 2025 | 21.60 | 21.60 | 20.60 | 21.20 | 21.17 | -0.93% | 300 |
| Nov 13, 2025 | 22.60 | 22.60 | 21.40 | 21.40 | 21.37 | -5.31% | 90 |
| Nov 12, 2025 | 21.20 | 22.60 | 21.20 | 22.60 | 22.57 | 5.61% | 25 |
| Nov 11, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.37 | 1.90% | - |
| Nov 10, 2025 | 20.80 | 21.20 | 20.80 | 21.00 | 20.97 | 3.96% | 1,200 |
| Nov 7, 2025 | 19.50 | 20.20 | 19.30 | 20.20 | 20.17 | 4.12% | 400 |
| Nov 6, 2025 | 18.80 | 19.60 | 18.80 | 19.40 | 19.38 | 2.11% | - |
| Nov 5, 2025 | 18.30 | 19.20 | 18.30 | 19.00 | 18.98 | 3.26% | 160 |
| Nov 4, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.38 | -3.66% | - |
| Nov 3, 2025 | 19.60 | 19.60 | 18.90 | 19.10 | 19.08 | -1.55% | 43 |
| Oct 31, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.38 | 0.52% | - |
| Oct 30, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.28 | 2.12% | 160 |
| Oct 29, 2025 | 18.90 | 19.40 | 18.90 | 18.90 | 18.88 | 1.07% | 300 |
| Oct 28, 2025 | 18.70 | 18.80 | 18.70 | 18.70 | 18.68 | -1.06% | 2,333 |
| Oct 27, 2025 | 19.50 | 19.50 | 18.60 | 18.90 | 18.88 | -3.57% | - |
| Oct 24, 2025 | 19.70 | 20.00 | 19.60 | 19.60 | 19.58 | -1.01% | - |
| Oct 23, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.78 | 1.54% | - |
| Oct 22, 2025 | 19.00 | 19.50 | 17.70 | 19.50 | 19.48 | 3.17% | 1,246 |
| Oct 21, 2025 | 21.00 | 21.00 | 18.90 | 18.90 | 18.88 | -10.85% | 760 |
| Oct 20, 2025 | 20.60 | 21.80 | 20.60 | 21.20 | 21.17 | 1.92% | - |
| Oct 17, 2025 | 22.20 | 22.20 | 20.40 | 20.80 | 20.77 | -6.31% | - |
| Oct 16, 2025 | 21.60 | 22.40 | 21.60 | 22.20 | 22.17 | 2.78% | - |
| Oct 15, 2025 | 21.20 | 21.80 | 21.20 | 21.60 | 21.57 | 2.86% | - |
| Oct 14, 2025 | 21.00 | 21.40 | 20.80 | 21.00 | 20.97 | - | 66 |
| Oct 13, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 20.97 | 2.94% | - |
| Oct 10, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.37 | 2.00% | - |
| Oct 9, 2025 | 20.20 | 20.60 | 19.90 | 20.00 | 19.98 | -0.99% | 150 |
| Oct 8, 2025 | 19.60 | 20.40 | 19.60 | 20.20 | 20.17 | 4.12% | - |
| Oct 7, 2025 | 19.60 | 19.70 | 19.40 | 19.40 | 19.38 | -1.52% | 760 |
| Oct 6, 2025 | 19.10 | 19.90 | 19.10 | 19.70 | 19.68 | 5.35% | - |
| Oct 3, 2025 | 18.50 | 18.90 | 18.50 | 18.70 | 18.68 | - | - |
| Oct 2, 2025 | 18.80 | 18.90 | 18.10 | 18.70 | 18.68 | -1.06% | - |
| Oct 1, 2025 | 18.10 | 18.90 | 18.10 | 18.90 | 18.88 | 9.25% | - |
| Sep 30, 2025 | 17.90 | 17.90 | 17.00 | 17.30 | 17.28 | -4.95% | 200 |
| Sep 29, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.18 | 3.41% | 763 |
| Sep 26, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.58 | 2.33% | 283 |
| Sep 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.18 | -4.97% | - |
| Sep 24, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.08 | 1.69% | 333 |
| Sep 23, 2025 | 17.80 | 18.00 | 17.80 | 17.80 | 17.78 | 4.09% | 1,272 |
| Sep 22, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.08 | 4.27% | 291 |
| Sep 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.38 | -0.61% | - |
| Sep 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.48 | -1.20% | - |
| Sep 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.68 | -4.02% | 150 |
| Sep 16, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.38 | 1.16% | 700 |
| Sep 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.18 | -0.58% | - |
| Sep 12, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.28 | - | - |
| Sep 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.28 | 3.59% | - |
| Sep 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.68 | -0.60% | - |
| Sep 9, 2025 | 16.70 | 17.10 | 16.70 | 16.80 | 16.78 | -0.59% | 1,410 |
| Sep 8, 2025 | 16.30 | 16.90 | 16.30 | 16.90 | 16.88 | 4.32% | 619 |
| Sep 5, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.18 | 1.25% | 308 |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.98 | 0.63% | - |
| Sep 3, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.88 | -1.24% | 5 |
| Sep 2, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.08 | 5.92% | 686 |
| Sep 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.18 | 0.66% | - |
| Aug 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.08 | 2.03% | 100 |
| Aug 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.78 | 1.37% | - |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.58 | -0.68% | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.68 | 0.68% | - |
| Aug 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.58 | 2.82% | - |
| Aug 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.18 | 1.43% | - |
| Aug 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | 1.45% | 360 |
| Aug 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.78 | -4.83% | - |
| Aug 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.46 | 0.69% | - |
| Aug 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.36 | 0.70% | - |
| Aug 15, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.26 | 0.70% | 100 |
| Aug 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.16 | 0.71% | - |
| Aug 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.06 | - | - |
| Aug 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.06 | - | - |
| Aug 11, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.06 | 2.92% | 713 |
| Aug 8, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.66 | 11.38% | 17 |
| Aug 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.26 | 0.82% | - |
| Aug 6, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.16 | 3.39% | - |
| Aug 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | 0.43% | - |
| Aug 4, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.71 | -0.34% | 296 |
| Aug 1, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.75 | 0.68% | - |
| Jul 31, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.67 | -2.70% | - |
| Jul 30, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.00 | 0.42% | - |
| Jul 29, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.95 | -1.11% | - |
| Jul 28, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.08 | -0.57% | - |
| Jul 25, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.15 | -0.89% | 200 |
| Jul 24, 2025 | 12.29 | 12.30 | 12.29 | 12.30 | 12.26 | -0.24% | 200 |
| Jul 23, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.29 | 3.66% | - |
| Jul 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.86 | -0.88% | - |
| Jul 21, 2025 | 11.55 | 12.00 | 11.55 | 12.00 | 11.96 | 3.18% | 273 |
| Jul 18, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.59 | 0.52% | - |