Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Grupo Catalana Occidente, S.A. (OCZA.F)

Compare

39.15

+1.20

+(3.16%)

At close: February 28 at 8:07:13 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	39.15	39.15	39.15	39.15	39.15	-
Feb 27, 2025	37.95	37.95	37.95	37.95	37.95	-
Feb 26, 2025	37.95	37.95	37.95	37.95	37.95	-
Feb 25, 2025	37.70	37.70	37.70	37.70	37.70	-
Feb 24, 2025	37.60	37.60	37.60	37.60	37.60	-
Feb 21, 2025	37.40	37.40	37.40	37.40	37.40	-
Feb 20, 2025	37.50	37.50	37.50	37.50	37.50	-
Feb 19, 2025	37.70	37.70	37.70	37.70	37.70	-
Feb 18, 2025	37.80	37.80	37.80	37.80	37.80	-
Feb 17, 2025	37.55	37.55	37.55	37.55	37.55	-
Feb 14, 2025	37.85	37.85	37.85	37.85	37.85	-
Feb 13, 2025	38.65	38.65	38.55	38.55	38.55	300
Feb 12, 2025	38.15	38.65	38.15	38.65	38.65	2
Feb 11, 2025	38.15	38.15	38.15	38.15	38.15	-
Feb 10, 2025	0.21 Dividend
Feb 10, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 7, 2025	38.05	38.05	38.05	38.05	37.84	-
Feb 6, 2025	37.95	37.95	37.95	37.95	37.74	-
Feb 5, 2025	37.95	37.95	37.95	37.95	37.74	-
Feb 4, 2025	37.50	37.50	37.50	37.50	37.30	-
Feb 3, 2025	37.10	37.10	37.10	37.10	36.90	-
Jan 31, 2025	38.30	38.30	38.30	38.30	38.09	-
Jan 30, 2025	38.00	38.00	38.00	38.00	37.79	-
Jan 29, 2025	37.75	37.75	37.75	37.75	37.54	-
Jan 28, 2025	37.00	37.00	37.00	37.00	36.80	-
Jan 27, 2025	36.55	36.55	36.55	36.55	36.35	-
Jan 24, 2025	37.20	37.20	37.20	37.20	37.00	-
Jan 23, 2025	37.65	37.65	37.65	37.65	37.45	-
Jan 22, 2025	37.15	37.15	37.15	37.15	36.95	-
Jan 21, 2025	37.60	37.60	37.60	37.60	37.40	-
Jan 20, 2025	37.45	37.45	37.45	37.45	37.25	-
Jan 17, 2025	37.00	37.90	37.00	37.90	37.69	4
Jan 16, 2025	36.90	36.90	36.90	36.90	36.70	-
Jan 15, 2025	37.10	37.10	37.10	37.10	36.90	-
Jan 14, 2025	36.65	36.65	36.65	36.65	36.45	-
Jan 13, 2025	36.00	36.00	36.00	36.00	35.80	-
Jan 10, 2025	36.35	36.35	36.35	36.35	36.15	-
Jan 9, 2025	36.35	36.35	36.35	36.35	36.15	-
Jan 8, 2025	36.35	36.35	36.35	36.35	36.15	-
Jan 7, 2025	36.00	36.00	36.00	36.00	35.80	-
Jan 6, 2025	35.95	35.95	35.95	35.95	35.75	-
Jan 3, 2025	35.95	35.95	35.95	35.95	35.75	-
Jan 2, 2025	35.40	35.40	35.40	35.40	35.21	-
Dec 30, 2024	35.90	35.90	35.90	35.90	35.70	-
Dec 27, 2024	35.65	35.65	35.65	35.65	35.46	-
Dec 23, 2024	35.75	35.75	35.75	35.75	35.56	-
Dec 20, 2024	35.85	35.85	35.85	35.85	35.65	-
Dec 19, 2024	35.85	35.85	35.85	35.85	35.65	-
Dec 18, 2024	36.15	36.15	36.15	36.15	35.95	-
Dec 17, 2024	36.50	36.50	36.50	36.50	36.30	-
Dec 16, 2024	36.45	36.45	36.45	36.45	36.25	-
Dec 13, 2024	36.60	36.60	36.60	36.60	36.40	-
Dec 12, 2024	36.60	36.60	36.60	36.60	36.40	-
Dec 11, 2024	36.90	36.90	36.90	36.90	36.70	-
Dec 10, 2024	37.15	37.15	37.15	37.15	36.95	-
Dec 9, 2024	36.85	36.85	36.85	36.85	36.65	-
Dec 6, 2024	37.30	37.30	37.30	37.30	37.10	-
Dec 5, 2024	36.75	36.75	36.75	36.75	36.55	-
Dec 4, 2024	36.00	36.00	36.00	36.00	35.80	-
Dec 3, 2024	35.95	35.95	35.95	35.95	35.75	-
Dec 2, 2024	35.75	35.75	35.75	35.75	35.56	-
Nov 29, 2024	35.35	35.35	35.35	35.35	35.16	-
Nov 28, 2024	35.30	35.30	35.30	35.30	35.11	-
Nov 27, 2024	35.25	35.25	35.25	35.25	35.06	-
Nov 26, 2024	35.60	35.60	35.60	35.60	35.41	-
Nov 25, 2024	35.90	35.90	35.90	35.90	35.70	-
Nov 22, 2024	35.85	35.85	35.85	35.85	35.65	-
Nov 21, 2024	35.95	35.95	35.95	35.95	35.75	-
Nov 20, 2024	35.80	35.80	35.80	35.80	35.61	-
Nov 19, 2024	36.40	36.60	36.40	36.40	36.20	102
Nov 18, 2024	36.55	36.55	36.55	36.55	36.35	-
Nov 15, 2024	36.45	36.45	36.45	36.45	36.25	-
Nov 14, 2024	36.70	36.70	36.70	36.70	36.50	-
Nov 13, 2024	36.95	36.95	36.95	36.95	36.75	-
Nov 12, 2024	37.10	37.10	37.10	37.10	36.90	-
Nov 11, 2024	36.85	36.85	36.85	36.85	36.65	-
Nov 8, 2024	37.45	37.45	37.45	37.45	37.25	-
Nov 7, 2024	37.30	37.30	37.30	37.30	37.10	-
Nov 6, 2024	37.65	37.65	37.65	37.65	37.45	-
Nov 5, 2024	37.25	37.25	37.25	37.25	37.05	-
Nov 4, 2024	37.25	37.25	37.25	37.25	37.05	-
Nov 1, 2024	37.15	37.15	37.15	37.15	36.95	-
Oct 31, 2024	36.95	36.95	36.95	36.95	36.75	-
Oct 30, 2024	37.45	37.45	37.45	37.45	37.25	-
Oct 29, 2024	36.70	36.70	36.70	36.70	36.50	-
Oct 28, 2024	36.65	36.65	36.65	36.65	36.45	-
Oct 25, 2024	36.75	36.75	36.75	36.75	36.55	-
Oct 24, 2024	36.95	36.95	36.95	36.95	36.75	-
Oct 23, 2024	36.85	36.85	36.85	36.85	36.65	-
Oct 22, 2024	37.30	37.30	37.30	37.30	37.10	-
Oct 21, 2024	37.45	37.45	37.45	37.45	37.25	-
Oct 18, 2024	37.45	37.45	37.45	37.45	37.25	-
Oct 17, 2024	37.70	37.70	37.70	37.70	37.49	-
Oct 16, 2024	37.95	37.95	37.95	37.95	37.74	-
Oct 15, 2024	37.45	37.45	37.45	37.45	37.25	-
Oct 14, 2024	37.60	37.60	37.60	37.60	37.40	-
Oct 11, 2024	37.40	37.80	37.40	37.80	37.59	19
Oct 10, 2024	37.45	37.45	37.45	37.45	37.25	-
Oct 9, 2024	37.45	37.45	37.45	37.45	37.25	-
Oct 8, 2024	37.75	37.75	37.75	37.75	37.54	-
Oct 7, 2024	0.21 Dividend
Oct 7, 2024	38.25	38.25	38.25	38.25	38.04	-
Oct 4, 2024	38.15	38.15	38.15	38.15	37.74	-
Oct 3, 2024	38.70	38.70	38.70	38.70	38.28	-
Oct 2, 2024	39.20	39.20	39.15	39.15	38.73	150
Oct 1, 2024	39.55	39.55	39.55	39.55	39.12	-
Sep 30, 2024	39.45	39.45	39.45	39.45	39.02	-
Sep 27, 2024	39.45	39.45	39.45	39.45	39.02	-
Sep 26, 2024	39.85	39.85	39.85	39.85	39.42	-
Sep 25, 2024	39.45	39.45	39.45	39.45	39.02	-
Sep 24, 2024	39.50	39.50	39.50	39.50	39.07	-
Sep 23, 2024	39.45	39.45	39.45	39.45	39.02	-
Sep 20, 2024	39.20	39.20	39.20	39.20	38.78	-
Sep 19, 2024	39.10	39.10	39.10	39.10	38.68	-
Sep 18, 2024	38.90	38.90	38.90	38.90	38.48	-
Sep 17, 2024	38.80	38.80	38.80	38.80	38.38	-
Sep 16, 2024	38.35	38.35	38.35	38.35	37.93	-
Sep 13, 2024	38.60	38.60	38.60	38.60	38.18	-
Sep 12, 2024	38.60	38.60	38.60	38.60	38.18	-
Sep 11, 2024	38.55	38.55	38.55	38.55	38.13	-
Sep 10, 2024	38.45	38.45	38.45	38.45	38.03	-
Sep 9, 2024	38.25	38.25	38.25	38.25	37.84	-
Sep 6, 2024	38.55	38.55	38.55	38.55	38.13	-
Sep 5, 2024	38.25	38.25	38.25	38.25	37.84	-
Sep 4, 2024	38.45	38.45	38.45	38.45	38.03	-
Sep 3, 2024	39.15	39.15	39.15	39.15	38.73	-
Sep 2, 2024	39.70	39.70	39.70	39.70	39.27	-
Aug 30, 2024	39.10	39.10	39.10	39.10	38.68	-
Aug 29, 2024	39.70	39.70	39.70	39.70	39.27	120
Aug 28, 2024	39.65	39.65	39.65	39.65	39.22	-
Aug 27, 2024	39.65	39.65	39.65	39.65	39.22	-
Aug 26, 2024	39.60	40.30	39.60	40.30	39.86	2
Aug 23, 2024	39.45	39.45	39.45	39.45	39.02	-
Aug 22, 2024	39.25	39.25	39.25	39.25	38.82	-
Aug 21, 2024	39.25	39.25	39.25	39.25	38.82	-
Aug 20, 2024	39.30	39.30	39.30	39.30	38.87	-
Aug 19, 2024	39.05	39.05	39.05	39.05	38.63	-
Aug 16, 2024	38.85	38.95	38.85	38.95	38.53	300
Aug 15, 2024	38.85	38.85	38.85	38.85	38.43	-
Aug 14, 2024	38.30	38.30	38.30	38.30	37.88	-
Aug 13, 2024	38.25	38.25	38.25	38.25	37.84	-
Aug 12, 2024	37.75	37.75	37.75	37.75	37.34	-
Aug 9, 2024	37.60	37.60	37.60	37.60	37.19	-
Aug 8, 2024	37.60	37.60	37.60	37.60	37.19	-
Aug 7, 2024	37.00	37.85	37.00	37.85	37.44	323
Aug 6, 2024	36.80	36.80	36.80	36.80	36.40	-
Aug 5, 2024	37.55	37.55	37.55	37.55	37.14	-
Aug 2, 2024	38.40	38.40	38.40	38.40	37.98	-
Aug 1, 2024	39.45	39.45	39.45	39.45	39.02	-
Jul 31, 2024	39.35	39.35	39.35	39.35	38.92	-
Jul 30, 2024	38.85	38.85	38.85	38.85	38.43	-
Jul 29, 2024	39.20	39.20	39.20	39.20	38.78	-
Jul 26, 2024	37.65	37.65	37.65	37.65	37.24	-
Jul 25, 2024	37.80	37.80	37.80	37.80	37.39	-
Jul 24, 2024	37.90	37.90	37.90	37.90	37.49	-
Jul 23, 2024	37.75	37.75	37.75	37.75	37.34	-
Jul 22, 2024	37.45	37.45	37.45	37.45	37.04	-
Jul 19, 2024	37.60	37.60	37.60	37.60	37.19	-
Jul 18, 2024	37.30	37.30	37.30	37.30	36.90	-
Jul 17, 2024	37.55	37.55	37.55	37.55	37.14	-
Jul 16, 2024	37.60	37.60	37.60	37.60	37.19	-
Jul 15, 2024	37.35	38.15	37.35	38.15	37.74	8
Jul 12, 2024	37.65	38.35	37.65	38.35	37.93	3
Jul 11, 2024	37.20	37.20	37.20	37.20	36.80	-
Jul 10, 2024	36.85	36.85	36.85	36.85	36.45	-
Jul 9, 2024	37.30	37.30	37.30	37.30	36.90	-
Jul 8, 2024	0.21 Dividend
Jul 8, 2024	37.25	37.25	37.25	37.25	36.85	-
Jul 5, 2024	38.10	38.10	38.10	38.10	37.48	-
Jul 4, 2024	37.30	37.30	37.30	37.30	36.70	-
Jul 3, 2024	37.15	37.15	37.15	37.15	36.55	-
Jul 2, 2024	37.45	37.45	37.45	37.45	36.84	-
Jul 1, 2024	37.50	37.50	37.50	37.50	36.89	-
Jun 28, 2024	37.30	38.20	37.30	38.20	37.58	300
Jun 27, 2024	37.00	37.00	37.00	37.00	36.40	-
Jun 26, 2024	37.50	37.50	37.50	37.50	36.89	-
Jun 25, 2024	38.20	38.20	38.20	38.20	37.58	-
Jun 24, 2024	38.60	38.60	38.60	38.60	37.97	-
Jun 21, 2024	38.65	38.65	38.65	38.65	38.02	-
Jun 20, 2024	37.85	37.85	37.85	37.85	37.24	-
Jun 19, 2024	37.85	37.85	37.85	37.85	37.24	-
Jun 18, 2024	37.35	37.35	37.35	37.35	36.74	-
Jun 17, 2024	36.95	36.95	36.95	36.95	36.35	-
Jun 14, 2024	36.95	36.95	36.95	36.95	36.35	-
Jun 13, 2024	37.15	37.15	37.15	37.15	36.55	-
Jun 12, 2024	37.10	37.10	37.10	37.10	36.50	-
Jun 11, 2024	37.95	37.95	37.95	37.95	37.33	-
Jun 10, 2024	38.20	38.20	38.20	38.20	37.58	-
Jun 7, 2024	38.00	38.00	38.00	38.00	37.38	-
Jun 6, 2024	37.65	37.65	37.65	37.65	37.04	-
Jun 5, 2024	37.40	37.40	37.40	37.40	36.79	-
Jun 4, 2024	37.65	37.65	37.65	37.65	37.04	-
Jun 3, 2024	37.50	37.50	37.50	37.50	36.89	-
May 31, 2024	37.50	37.50	37.50	37.50	36.89	-
May 30, 2024	36.85	36.85	36.85	36.85	36.25	-
May 29, 2024	36.95	36.95	36.95	36.95	36.35	-
May 28, 2024	37.40	37.40	37.40	37.40	36.79	-
May 27, 2024	37.90	37.90	37.90	37.90	37.29	30
May 24, 2024	37.15	37.15	37.15	37.15	36.55	-
May 23, 2024	37.20	37.20	37.20	37.20	36.60	-
May 22, 2024	37.15	37.15	37.15	37.15	36.55	-
May 21, 2024	36.60	36.60	36.60	36.60	36.01	-
May 20, 2024	36.55	36.55	36.55	36.55	35.96	-
May 17, 2024	36.25	36.25	36.25	36.25	35.66	-
May 16, 2024	36.30	37.05	36.30	37.05	36.45	86
May 15, 2024	36.10	36.10	36.10	36.10	35.51	-
May 14, 2024	35.80	35.80	35.80	35.80	35.22	-
May 13, 2024	35.85	35.85	35.85	35.85	35.27	-
May 10, 2024	35.80	35.80	35.80	35.80	35.22	-
May 9, 2024	35.65	35.65	35.65	35.65	35.07	-
May 8, 2024	35.45	35.45	35.45	35.45	34.88	-
May 7, 2024	35.60	35.60	35.60	35.60	35.02	-
May 6, 2024	0.54 Dividend
May 6, 2024	35.55	35.55	35.55	35.55	34.97	-
May 3, 2024	35.90	35.90	35.90	35.90	34.79	-
May 2, 2024	35.80	35.80	35.80	35.80	34.69	-
Apr 30, 2024	35.90	35.90	35.90	35.90	34.79	-
Apr 29, 2024	35.25	35.25	35.25	35.25	34.16	-
Apr 26, 2024	35.40	35.40	35.40	35.40	34.30	-
Apr 25, 2024	35.10	35.10	35.10	35.10	34.01	-
Apr 24, 2024	34.95	34.95	34.95	34.95	33.87	-
Apr 23, 2024	34.60	34.60	34.60	34.60	33.53	-
Apr 22, 2024	34.05	34.05	34.05	34.05	32.99	-
Apr 19, 2024	33.90	33.90	33.90	33.90	32.85	-
Apr 18, 2024	33.85	33.85	33.85	33.85	32.80	-
Apr 17, 2024	33.75	33.75	33.75	33.75	32.70	-
Apr 16, 2024	33.75	33.75	33.75	33.75	32.70	-
Apr 15, 2024	34.00	34.00	34.00	34.00	32.95	-
Apr 12, 2024	33.90	33.90	33.90	33.90	32.85	-
Apr 11, 2024	34.50	34.50	34.50	34.50	33.43	-
Apr 10, 2024	34.40	34.40	34.40	34.40	33.33	-
Apr 9, 2024	34.95	34.95	34.95	34.95	33.87	-
Apr 8, 2024	34.65	34.65	34.65	34.65	33.58	-
Apr 5, 2024	34.50	34.50	34.50	34.50	33.43	-
Apr 4, 2024	34.50	34.50	34.50	34.50	33.43	-
Apr 3, 2024	34.40	34.40	34.40	34.40	33.33	-
Apr 2, 2024	34.95	34.95	34.95	34.95	33.87	-
Mar 28, 2024	34.90	34.90	34.90	34.90	33.82	-
Mar 27, 2024	34.55	34.55	34.55	34.55	33.48	-
Mar 26, 2024	34.70	34.70	34.70	34.70	33.62	-
Mar 25, 2024	33.60	33.60	33.60	33.60	32.56	-
Mar 22, 2024	33.75	33.75	33.75	33.75	32.70	-
Mar 21, 2024	33.75	33.75	33.75	33.75	32.70	-
Mar 20, 2024	33.75	33.75	33.60	33.60	32.56	-
Mar 19, 2024	33.60	33.60	33.60	33.60	32.56	-
Mar 18, 2024	33.40	33.40	33.40	33.40	32.36	-
Mar 15, 2024	32.95	32.95	32.95	32.95	31.93	-
Mar 14, 2024	32.80	32.80	32.80	32.80	31.78	-
Mar 13, 2024	32.75	32.75	32.75	32.75	31.73	-
Mar 12, 2024	32.55	32.55	32.55	32.55	31.54	-
Mar 11, 2024	32.15	32.15	32.15	32.15	31.15	-
Mar 8, 2024	32.35	32.35	32.35	32.35	31.35	-
Mar 7, 2024	32.10	32.10	32.10	32.10	31.10	-
Mar 6, 2024	32.65	32.65	32.65	32.65	31.64	-
Mar 5, 2024	32.10	32.10	32.10	32.10	31.10	-
Mar 4, 2024	32.75	32.75	32.75	32.75	31.73	-
Mar 1, 2024	33.25	33.25	33.25	33.25	32.22	-
Feb 29, 2024	32.85	32.85	32.85	32.85	31.83	-
Feb 28, 2024	33.05	33.05	33.05	33.05	32.03	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Grupo Catalana Occidente, S.A. (OCZA.F)