Oryzon Genomics S.A. (BME:ORY)
Spain flag Spain · Delayed Price · Currency is EUR
3.410
+0.090 (2.71%)
Oct 28, 2025, 5:38 PM CET

Oryzon Genomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.363.423.323.413.412.71%769,756
Oct 27, 20253.283.373.183.323.323.43%812,935
Oct 24, 20253.233.253.153.213.21-589,815
Oct 23, 20253.333.333.163.213.21-1.53%656,105
Oct 22, 20253.223.433.183.263.261.87%1,519,255
Oct 21, 20253.233.293.133.203.200.31%1,311,923
Oct 20, 20253.123.303.003.193.19-5.34%3,884,832
Oct 17, 20253.413.443.323.373.37-2.32%1,091,117
Oct 16, 20253.493.543.433.453.45-0.58%814,136
Oct 15, 20253.663.703.473.473.47-5.45%1,902,974
Oct 14, 20253.773.813.553.673.67-2.91%2,593,528
Oct 13, 20253.874.023.733.783.78-1.05%3,787,114
Oct 10, 20253.863.953.723.823.82-3,452,764
Oct 9, 20253.573.953.563.823.828.52%4,930,602
Oct 8, 20253.553.593.363.523.520.28%2,475,264
Oct 7, 20253.343.553.323.513.514.78%2,252,458
Oct 6, 20253.333.453.253.353.353.08%1,441,576
Oct 3, 20253.213.313.183.253.252.85%1,324,562
Oct 2, 20253.133.223.083.163.161.61%1,112,437
Oct 1, 20252.993.182.983.113.114.71%1,298,325
Sep 30, 20253.033.052.942.972.97-1.33%998,237
Sep 29, 20253.143.202.993.013.01-1.63%1,060,808
Sep 26, 20253.223.223.033.063.06-3.47%1,239,135
Sep 25, 20253.303.323.143.173.17-4.23%1,732,225
Sep 24, 20253.393.463.243.313.310.61%1,549,847
Sep 23, 20253.663.663.203.293.29-8.61%3,939,950
Sep 22, 20253.253.633.203.603.6014.29%4,255,856
Sep 19, 20253.143.263.073.153.152.27%1,714,572
Sep 18, 20252.843.152.823.083.089.61%3,289,320
Sep 17, 20252.832.862.762.812.81-363,313
Sep 16, 20252.772.822.772.812.812.55%429,020
Sep 15, 20252.742.772.702.742.741.11%191,992
Sep 12, 20252.732.752.702.712.71-0.73%100,865
Sep 11, 20252.722.752.712.732.73-106,009
Sep 10, 20252.792.792.732.732.73-1.09%286,230
Sep 9, 20252.792.832.752.762.76-0.72%374,962
Sep 8, 20252.712.782.702.782.783.35%243,372
Sep 5, 20252.732.772.692.692.69-0.74%249,006
Sep 4, 20252.642.712.622.712.713.04%283,625
Sep 3, 20252.652.652.612.632.63-192,579
Sep 2, 20252.672.682.612.632.63-1.50%275,166
Sep 1, 20252.682.712.652.672.67-272,027
Aug 29, 20252.722.722.672.672.67-1.11%298,066
Aug 28, 20252.702.772.682.702.70-0.37%399,183
Aug 27, 20252.782.822.682.712.71-2.52%519,021
Aug 26, 20252.832.852.772.782.78-1.42%374,871
Aug 25, 20252.792.942.762.822.822.17%1,287,377
Aug 22, 20252.642.792.622.762.764.94%982,630
Aug 21, 20252.592.632.582.632.632.33%90,023
Aug 20, 20252.612.612.572.572.57-1.15%205,103