OCI N.V. (AMS:OCI)
Netherlands
· Delayed Price · Currency is EUR 4.000
-0.072 (-1.77%)
Sep 26, 2025, 5:39 PM CET
OCI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.05 | 4.07 | 3.95 | 4.00 | 4.00 | -1.72% | 1,302,249 |
| Sep 25, 2025 | 4.00 | 4.34 | 3.87 | 4.07 | 4.07 | -5.35% | 2,454,991 |
| Sep 24, 2025 | 4.25 | 4.34 | 4.25 | 4.30 | 4.30 | 0.70% | 1,564,981 |
| Sep 23, 2025 | 4.10 | 4.38 | 4.08 | 4.27 | 4.27 | 3.64% | 1,912,673 |
| Sep 22, 2025 | 4.74 | 4.74 | 3.91 | 4.12 | 4.12 | -14.17% | 4,632,127 |
| Sep 19, 2025 | 4.82 | 4.85 | 4.80 | 4.80 | 4.80 | -0.41% | 755,221 |
| Sep 18, 2025 | 4.79 | 4.83 | 4.75 | 4.82 | 4.82 | 0.84% | 855,776 |
| Sep 17, 2025 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | -2.45% | 869,280 |
| Sep 16, 2025 | 4.95 | 4.96 | 4.90 | 4.90 | 4.90 | -0.81% | 421,730 |
| Sep 15, 2025 | 4.88 | 4.97 | 4.86 | 4.94 | 4.94 | 1.23% | 538,875 |
| Sep 12, 2025 | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | 0.62% | 531,364 |
| Sep 11, 2025 | 4.86 | 4.89 | 4.82 | 4.85 | 4.85 | 0.21% | 642,922 |
| Sep 10, 2025 | 4.89 | 4.95 | 4.82 | 4.84 | 4.84 | -0.41% | 585,564 |
| Sep 9, 2025 | 4.77 | 4.86 | 4.74 | 4.86 | 4.86 | 2.32% | 620,179 |
| Sep 8, 2025 | 4.78 | 4.81 | 4.75 | 4.75 | 4.75 | -0.21% | 356,787 |
| Sep 5, 2025 | 4.77 | 4.79 | 4.75 | 4.76 | 4.76 | -0.21% | 454,303 |
| Sep 4, 2025 | 4.81 | 4.81 | 4.74 | 4.77 | 4.77 | -0.83% | 419,838 |
| Sep 3, 2025 | 4.79 | 4.88 | 4.79 | 4.81 | 4.81 | 0.21% | 387,828 |
| Sep 2, 2025 | 4.82 | 4.82 | 4.74 | 4.80 | 4.80 | -0.41% | 528,826 |
| Sep 1, 2025 | 4.88 | 4.89 | 4.79 | 4.82 | 4.82 | -1.23% | 633,003 |
| Aug 29, 2025 | 4.95 | 4.98 | 4.88 | 4.88 | 4.88 | -1.21% | 495,411 |
| Aug 28, 2025 | 4.99 | 5.03 | 4.90 | 4.94 | 4.94 | -0.60% | 624,909 |
| Aug 27, 2025 | 5.02 | 5.03 | 4.96 | 4.97 | 4.97 | - | 436,309 |
| Aug 26, 2025 | 4.97 | 5.06 | 4.90 | 4.97 | 4.97 | - | 1,007,113 |
| Aug 25, 2025 | 5.00 | 5.01 | 4.96 | 4.97 | 4.97 | -0.80% | 677,352 |
| Aug 22, 2025 | 4.91 | 5.05 | 4.88 | 5.01 | 5.01 | 2.24% | 947,470 |
| Aug 21, 2025 | 5.01 | 5.01 | 4.89 | 4.90 | 4.90 | -2.20% | 674,212 |
| Aug 20, 2025 | 5.00 | 5.04 | 4.94 | 5.01 | 5.01 | - | 688,650 |
| Aug 19, 2025 | 5.15 | 5.15 | 5.01 | 5.01 | 5.01 | -0.40% | 852,784 |
| Aug 18, 2025 | 4.90 | 5.11 | 4.75 | 5.03 | 5.03 | -34.84% | 2,398,970 |
| Aug 15, 2025 | 7.61 | 7.72 | 7.55 | 7.72 | 4.88 | 1.71% | 1,284,037 |
| Aug 14, 2025 | 7.57 | 7.62 | 7.49 | 7.59 | 4.80 | 0.53% | 551,988 |
| Aug 13, 2025 | 7.53 | 7.55 | 7.43 | 7.55 | 4.77 | 0.40% | 584,079 |
| Aug 12, 2025 | 7.57 | 7.57 | 7.43 | 7.52 | 4.75 | -0.53% | 340,787 |
| Aug 11, 2025 | 7.39 | 7.60 | 7.39 | 7.56 | 4.78 | 2.44% | 577,533 |
| Aug 8, 2025 | 7.49 | 7.49 | 7.38 | 7.38 | 4.67 | -1.47% | 386,996 |
| Aug 7, 2025 | 7.54 | 7.59 | 7.44 | 7.49 | 4.73 | -0.66% | 484,153 |
| Aug 6, 2025 | 7.58 | 7.58 | 7.45 | 7.54 | 4.77 | -0.40% | 417,995 |
| Aug 5, 2025 | 7.49 | 7.57 | 7.45 | 7.57 | 4.79 | 1.34% | 661,565 |
| Aug 4, 2025 | 7.30 | 7.50 | 7.27 | 7.47 | 4.72 | 2.47% | 331,467 |
| Aug 1, 2025 | 7.32 | 7.32 | 7.23 | 7.29 | 4.61 | -0.41% | 314,384 |
| Jul 31, 2025 | 7.27 | 7.32 | 7.21 | 7.32 | 4.63 | 0.83% | 250,061 |
| Jul 30, 2025 | 7.36 | 7.43 | 7.26 | 7.26 | 4.59 | -1.49% | 338,649 |
| Jul 29, 2025 | 7.49 | 7.51 | 7.32 | 7.37 | 4.66 | -1.60% | 333,551 |
| Jul 28, 2025 | 7.62 | 7.63 | 7.47 | 7.49 | 4.73 | -0.79% | 259,539 |
| Jul 25, 2025 | 7.54 | 7.57 | 7.50 | 7.55 | 4.77 | - | 204,860 |
| Jul 24, 2025 | 7.60 | 7.62 | 7.54 | 7.55 | 4.77 | -0.26% | 352,752 |
| Jul 23, 2025 | 7.46 | 7.59 | 7.39 | 7.57 | 4.79 | 1.88% | 535,425 |
| Jul 22, 2025 | 7.36 | 7.43 | 7.32 | 7.43 | 4.70 | 0.95% | 274,109 |
| Jul 21, 2025 | 7.41 | 7.45 | 7.32 | 7.36 | 4.65 | -0.54% | 196,093 |