OCI NV OCI
EURONEXT · Netherlands · Process Industries
€4.10+0.02 (+0.49%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.10 | +0.49% | €4.06 | €4.10 | €4.06 | 184.07K |
| 2026-09-30 | €4.08 | 0.00% | €4.07 | €4.10 | €4.07 | 80.83K |
| 2026-09-29 | €4.08 | +0.25% | €4.07 | €4.09 | €4.06 | 73.74K |
| 2026-09-28 | €4.07 | -0.39% | €4.10 | €4.10 | €4.05 | 105.12K |
| 2026-09-25 | €4.09 | -0.54% | €4.11 | €4.11 | €4.07 | 92.53K |
| 2026-09-24 | €4.11 | -0.05% | €4.12 | €4.12 | €4.10 | 85.73K |
| 2026-09-23 | €4.11 | 0.00% | €4.11 | €4.13 | €4.11 | 138.75K |
| 2026-09-22 | €4.11 | +0.15% | €4.11 | €4.13 | €4.10 | 149.37K |
| 2026-09-21 | €4.10 | -0.15% | €4.11 | €4.13 | €4.08 | 200.63K |
| 2026-09-18 | €4.11 | 0.00% | €4.11 | €4.12 | €4.11 | 463.54K |
| 2026-09-17 | €4.11 | +0.34% | €4.07 | €4.13 | €4.07 | 446.44K |
| 2026-09-16 | €4.10 | +0.79% | €4.08 | €4.10 | €4.07 | 247.55K |
| 2026-09-15 | €4.06 | +0.05% | €4.06 | €4.08 | €4.06 | 46.45K |
| 2026-09-14 | €4.06 | -0.73% | €4.09 | €4.09 | €4.06 | 83.85K |
| 2026-09-11 | €4.09 | +0.05% | €4.11 | €4.11 | €4.08 | 34.41K |
| 2026-09-10 | €4.09 | -0.20% | €4.11 | €4.11 | €4.08 | 111.40K |
| 2026-09-09 | €4.10 | -0.05% | €4.08 | €4.10 | €4.07 | 103.68K |
| 2026-09-08 | €4.10 | -0.24% | €4.12 | €4.12 | €4.09 | 115.66K |
| 2026-09-07 | €4.11 | +0.10% | €4.07 | €4.11 | €4.07 | 66.69K |
| 2026-09-04 | €4.11 | +0.10% | €4.15 | €4.15 | €4.09 | 381.07K |
| 2026-09-03 | €4.10 | +1.23% | €4.07 | €4.17 | €4.06 | 978.30K |
| 2026-09-02 | €4.05 | -0.39% | €4.05 | €4.07 | €4.05 | 134.26K |
| 2026-09-01 | €4.07 | 0.00% | €4.07 | €4.07 | €4.05 | 264.95K |
| 2026-08-31 | €4.07 | +0.44% | €4.04 | €4.07 | €4.04 | 824.15K |
| 2026-08-28 | €4.05 | -0.25% | €4.06 | €4.06 | €4.04 | 138.50K |
| 2026-08-27 | €4.06 | +0.15% | €4.05 | €4.06 | €4.04 | 110.05K |
| 2026-08-26 | €4.05 | +0.35% | €4.05 | €4.06 | €4.03 | 127.32K |
| 2026-08-25 | €4.04 | 0.00% | €4.05 | €4.05 | €4.04 | 118.82K |
| 2026-08-24 | €4.04 | -0.10% | €4.04 | €4.05 | €4.04 | 164.99K |
| 2026-08-21 | €4.04 | -0.39% | €4.04 | €4.06 | €4.04 | 403.78K |
| 2026-08-20 | €4.06 | -0.25% | €4.07 | €4.07 | €4.05 | 207.63K |
| 2026-08-19 | €4.07 | +0.35% | €4.05 | €4.08 | €4.05 | 705.09K |
| 2026-08-18 | €4.06 | 0.00% | €4.06 | €4.07 | €4.05 | 124.24K |
| 2026-08-17 | €4.06 | -0.10% | €4.06 | €4.07 | €4.05 | 139.13K |
| 2026-08-14 | €4.06 | +0.20% | €4.05 | €4.06 | €4.05 | 163.13K |
| 2026-08-13 | €4.05 | +0.05% | €4.04 | €4.06 | €4.04 | 79.50K |
| 2026-08-12 | €4.05 | -0.05% | €4.04 | €4.06 | €4.04 | 237.35K |
| 2026-08-11 | €4.05 | -0.10% | €4.05 | €4.06 | €4.04 | 194.10K |
| 2026-08-10 | €4.06 | +0.10% | €4.06 | €4.06 | €4.05 | 91.80K |
| 2026-08-07 | €4.05 | -0.15% | €4.06 | €4.06 | €4.05 | 106.62K |
| 2026-08-06 | €4.06 | -0.10% | €4.05 | €4.06 | €4.05 | 125.53K |
| 2026-08-05 | €4.06 | -0.10% | €4.07 | €4.07 | €4.05 | 83.36K |
| 2026-08-04 | €4.07 | +0.44% | €4.04 | €4.07 | €4.04 | 407.15K |
| 2026-08-03 | €4.05 | -0.20% | €4.04 | €4.06 | €4.04 | 583.15K |
| 2026-07-31 | €4.06 | +0.25% | €4.06 | €4.06 | €4.04 | 236.17K |
| 2026-07-30 | €4.05 | +0.05% | €4.06 | €4.07 | €4.04 | 207.29K |
| 2026-07-29 | €4.04 | -0.39% | €4.06 | €4.06 | €4.04 | 243.17K |
| 2026-07-28 | €4.06 | +0.50% | €4.06 | €4.06 | €4.05 | 358.07K |
| 2026-07-27 | €4.04 | -0.74% | €4.07 | €4.08 | €4.04 | 530.17K |
| 2026-07-24 | €4.07 | -0.10% | €4.08 | €4.08 | €4.07 | 255.16K |
| 2026-07-23 | €4.07 | +0.10% | €4.07 | €4.07 | €4.07 | 265.37K |
| 2026-07-22 | €4.07 | -0.25% | €4.08 | €4.08 | €4.07 | 209.91K |
| 2026-07-21 | €4.08 | +0.10% | €4.07 | €4.08 | €4.07 | 304.64K |
| 2026-07-20 | €4.08 | -0.05% | €4.08 | €4.08 | €4.07 | 252.77K |
| 2026-07-17 | €4.08 | +0.10% | €4.07 | €4.08 | €4.07 | 208.35K |
| 2026-07-16 | €4.07 | -0.15% | €4.07 | €4.08 | €4.07 | 128.93K |
| 2026-07-15 | €4.08 | 0.00% | €4.07 | €4.08 | €4.07 | 403.63K |
| 2026-07-14 | €4.08 | +0.20% | €4.08 | €4.08 | €4.06 | 347.43K |
| 2026-07-13 | €4.07 | -0.20% | €4.08 | €4.08 | €4.06 | 124.06K |
| 2026-07-10 | €4.08 | +0.10% | €4.08 | €4.08 | €4.08 | 417.06K |
| 2026-07-09 | €4.08 | -0.29% | €4.09 | €4.09 | €4.08 | 655.37K |
| 2026-07-08 | €4.09 | +0.20% | €4.08 | €4.09 | €4.07 | 385.76K |
| 2026-07-07 | €4.08 | +0.59% | €4.05 | €4.10 | €4.05 | 550.27K |
| 2026-07-06 | €4.06 | +0.60% | €4.04 | €4.07 | €4.03 | 877.91K |
| 2026-07-03 | €4.03 | +0.25% | €4.03 | €4.04 | €4.02 | 593.68K |
| 2026-07-02 | €4.02 | -0.35% | €4.03 | €4.07 | €4.01 | 853.93K |
| 2026-07-01 | €4.04 | +0.15% | €4.03 | €4.05 | €3.99 | 3.31M |
| 2026-06-30 | €4.03 | -0.05% | €4.05 | €4.09 | €4.01 | 559.13K |
| 2026-06-29 | €4.03 | +0.30% | €4.02 | €4.09 | €4.02 | 860.78K |
| 2026-06-26 | €4.02 | -0.25% | €4.05 | €4.07 | €3.96 | 567.90K |
| 2026-06-25 | €4.03 | +7.24% | €3.85 | €4.04 | €3.83 | 1.85M |
| 2026-06-24 | €3.76 | +2.96% | €3.65 | €3.76 | €3.65 | 495.99K |
| 2026-06-23 | €3.65 | +1.16% | €3.61 | €3.65 | €3.61 | 238.16K |
| 2026-06-22 | €3.61 | -2.17% | €3.72 | €3.72 | €3.58 | 460.22K |
| 2026-06-19 | €3.69 | +1.37% | €3.64 | €3.73 | €3.64 | 828.56K |
| 2026-06-18 | €3.64 | -0.05% | €3.65 | €3.65 | €3.61 | 263.58K |
| 2026-06-17 | €3.64 | +0.33% | €3.59 | €3.64 | €3.59 | 339.62K |
| 2026-06-16 | €3.63 | -0.11% | €3.66 | €3.66 | €3.59 | 433.53K |
| 2026-06-15 | €3.63 | +0.06% | €3.63 | €3.69 | €3.63 | 240.35K |
| 2026-06-12 | €3.63 | -0.06% | €3.64 | €3.66 | €3.62 | 188.30K |
| 2026-06-11 | €3.63 | +0.22% | €3.61 | €3.66 | €3.61 | 241.67K |
| 2026-06-10 | €3.62 | -0.71% | €3.67 | €3.70 | €3.62 | 172.17K |
| 2026-06-09 | €3.65 | -0.44% | €3.68 | €3.71 | €3.64 | 194.80K |
| 2026-06-08 | €3.67 | +0.55% | €3.62 | €3.69 | €3.61 | 303.28K |
| 2026-06-05 | €3.65 | -2.77% | €3.75 | €3.78 | €3.65 | 414.29K |
| 2026-06-04 | €3.75 | 0.00% | €3.78 | €3.83 | €3.75 | 408.84K |
| 2026-06-03 | €3.75 | +0.21% | €3.70 | €3.82 | €3.70 | 510.14K |
| 2026-06-02 | €3.74 | +1.14% | €3.75 | €3.75 | €3.68 | 625.96K |
| 2026-06-01 | €3.70 | -1.07% | €3.79 | €3.83 | €3.60 | 862.55K |
| 2026-05-29 | €3.74 | -1.27% | €3.75 | €3.86 | €3.72 | 1.17M |