Skip to main content
logo
Oryzon Genomics S.A. (BME:ORY)
Spain flag Spain · Delayed Price · Currency is EUR
2.755
+0.120 (4.55%)
Aug 22, 2025, 5:35 PM CET

Oryzon Genomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20252.672.672.602.602.60-2.26%280,086
Aug 18, 20252.632.672.632.662.661.14%246,848
Aug 15, 20252.652.652.622.632.63-108,815
Aug 14, 20252.632.662.632.632.630.38%213,632
Aug 13, 20252.602.662.602.622.621.55%419,304
Aug 12, 20252.612.622.582.582.58-1.53%204,895
Aug 11, 20252.652.662.602.622.62-0.76%218,665
Aug 8, 20252.572.682.572.642.642.72%479,472
Aug 7, 20252.602.632.562.572.57-1.15%251,505
Aug 6, 20252.622.652.582.602.60-1.14%340,284
Aug 5, 20252.652.662.622.632.630.77%290,233
Aug 4, 20252.632.672.612.612.61-227,729
Aug 1, 20252.672.672.602.612.61-1.14%344,017
Jul 31, 20252.672.702.632.642.64-1.12%399,452
Jul 30, 20252.732.732.642.672.67-1.48%849,042
Jul 29, 20252.722.802.712.712.71-0.37%349,973
Jul 28, 20252.782.792.712.722.72-1.09%408,788
Jul 25, 20252.822.832.752.752.75-2.48%312,523
Jul 24, 20252.782.912.732.822.821.81%652,322
Jul 23, 20252.772.802.722.772.77-0.36%233,137
Jul 22, 20252.832.862.782.782.78-1.07%313,757
Jul 21, 20252.862.892.782.812.81-2.09%495,025
Jul 18, 20252.892.912.822.872.870.35%422,894
Jul 17, 20252.872.892.842.862.860.70%250,593
Jul 16, 20252.802.852.802.842.841.43%161,250
Jul 15, 20252.872.882.802.802.80-1.75%388,410
Jul 14, 20252.842.852.782.852.851.06%312,543
Jul 11, 20252.852.872.802.822.820.36%484,664
Jul 10, 20252.912.912.782.812.81-4.10%804,375
Jul 9, 20252.882.972.872.932.932.09%1,493,481
Jul 8, 20252.732.882.692.872.876.69%1,291,333
Jul 7, 20252.682.732.672.692.690.37%195,679
Jul 4, 20252.692.712.672.682.68-238,398
Jul 3, 20252.722.742.682.682.68-0.74%98,074
Jul 2, 20252.702.742.652.702.700.75%268,097
Jul 1, 20252.682.792.662.682.680.75%389,700
Jun 30, 20252.702.702.652.662.66-0.75%180,146
Jun 27, 20252.762.792.682.682.68-1.47%313,579
Jun 26, 20252.692.742.672.722.721.87%210,199
Jun 25, 20252.722.722.632.672.67-193,903
Jun 24, 20252.692.712.662.672.671.14%348,154
Jun 23, 20252.682.722.592.642.64-2.94%1,068,077
Jun 20, 20252.732.782.712.722.72-0.73%394,744
Jun 19, 20252.812.852.732.742.74-3.52%539,719
Jun 18, 20252.892.892.822.842.84-1.39%198,747
Jun 17, 20252.952.962.872.882.88-1.71%391,716
Jun 16, 20252.772.952.762.932.935.02%833,280