Oryzon Genomics S.A. (BME:ORY)
Spain · Delayed Price · Currency is EUR 2.690
-0.100 (-3.58%)
Apr 7, 2026, 5:35 PM CET
Oryzon Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.83 | 2.83 | 2.69 | 2.69 | 2.69 | -3.58% | 245,114 |
| Apr 2, 2026 | 2.77 | 2.82 | 2.74 | 2.79 | 2.79 | - | 358,949 |
| Apr 1, 2026 | 2.80 | 2.82 | 2.75 | 2.79 | 2.79 | 1.09% | 305,402 |
| Mar 31, 2026 | 2.75 | 2.78 | 2.68 | 2.76 | 2.76 | 2.22% | 153,208 |
| Mar 30, 2026 | 2.70 | 2.71 | 2.64 | 2.70 | 2.70 | 0.75% | 232,932 |
| Mar 27, 2026 | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | -3.77% | 501,613 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.75 | 2.79 | 2.79 | -1.94% | 317,542 |
| Mar 25, 2026 | 2.85 | 2.91 | 2.80 | 2.84 | 2.84 | 2.53% | 564,684 |
| Mar 24, 2026 | 2.77 | 2.83 | 2.75 | 2.77 | 2.77 | -1.07% | 236,534 |
| Mar 23, 2026 | 2.71 | 2.89 | 2.65 | 2.80 | 2.80 | 2.56% | 414,529 |
| Mar 20, 2026 | 2.76 | 2.78 | 2.72 | 2.73 | 2.73 | -0.91% | 271,775 |
| Mar 19, 2026 | 2.80 | 2.80 | 2.75 | 2.76 | 2.76 | -1.96% | 258,342 |
| Mar 18, 2026 | 2.89 | 2.89 | 2.81 | 2.81 | 2.81 | -1.75% | 133,274 |
| Mar 17, 2026 | 2.84 | 2.90 | 2.80 | 2.86 | 2.86 | 0.88% | 267,585 |
| Mar 16, 2026 | 2.81 | 2.85 | 2.78 | 2.84 | 2.84 | 0.53% | 102,862 |
| Mar 13, 2026 | 2.81 | 2.87 | 2.75 | 2.82 | 2.82 | 1.26% | 237,304 |
| Mar 12, 2026 | 2.86 | 2.86 | 2.78 | 2.79 | 2.79 | -2.28% | 281,941 |
| Mar 11, 2026 | 2.87 | 2.92 | 2.82 | 2.85 | 2.85 | -3.06% | 384,413 |
| Mar 10, 2026 | 2.90 | 2.97 | 2.81 | 2.94 | 2.94 | 5.76% | 593,171 |
| Mar 9, 2026 | 2.70 | 2.82 | 2.67 | 2.78 | 2.78 | 0.36% | 351,215 |
| Mar 6, 2026 | 2.83 | 2.86 | 2.76 | 2.77 | 2.77 | -1.07% | 248,223 |
| Mar 5, 2026 | 2.85 | 2.91 | 2.80 | 2.80 | 2.80 | -0.53% | 433,729 |
| Mar 4, 2026 | 2.65 | 2.86 | 2.60 | 2.82 | 2.82 | 3.87% | 971,754 |
| Mar 3, 2026 | 2.90 | 2.91 | 2.70 | 2.71 | 2.71 | -7.51% | 980,906 |
| Mar 2, 2026 | 3.04 | 3.07 | 2.73 | 2.93 | 2.93 | -6.69% | 1,431,030 |
| Feb 27, 2026 | 3.26 | 3.26 | 3.13 | 3.14 | 3.14 | -2.48% | 541,906 |
| Feb 26, 2026 | 3.21 | 3.27 | 3.13 | 3.22 | 3.22 | 1.26% | 727,425 |
| Feb 25, 2026 | 3.14 | 3.23 | 3.10 | 3.18 | 3.18 | 1.76% | 548,217 |
| Feb 24, 2026 | 3.11 | 3.14 | 3.08 | 3.13 | 3.13 | 0.16% | 159,019 |
| Feb 23, 2026 | 3.16 | 3.17 | 3.10 | 3.12 | 3.12 | -0.64% | 120,883 |
| Feb 20, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -0.16% | 109,697 |
| Feb 19, 2026 | 3.21 | 3.22 | 3.12 | 3.15 | 3.15 | -2.02% | 194,346 |
| Feb 18, 2026 | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | 0.78% | 197,267 |
| Feb 17, 2026 | 3.11 | 3.22 | 3.10 | 3.19 | 3.19 | 1.76% | 316,285 |
| Feb 16, 2026 | 3.17 | 3.17 | 3.11 | 3.13 | 3.13 | -0.63% | 89,168 |
| Feb 13, 2026 | 3.05 | 3.17 | 3.05 | 3.15 | 3.15 | 2.77% | 356,796 |
| Feb 12, 2026 | 3.12 | 3.14 | 3.07 | 3.07 | 3.07 | -1.45% | 333,990 |
| Feb 11, 2026 | 3.14 | 3.16 | 3.10 | 3.11 | 3.11 | -0.96% | 285,567 |
| Feb 10, 2026 | 3.11 | 3.18 | 3.11 | 3.14 | 3.14 | - | 168,146 |
| Feb 9, 2026 | 3.13 | 3.18 | 3.12 | 3.14 | 3.14 | 0.64% | 103,217 |
| Feb 6, 2026 | 3.12 | 3.15 | 3.07 | 3.12 | 3.12 | -0.16% | 218,977 |
| Feb 5, 2026 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | -1.57% | 296,038 |
| Feb 4, 2026 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -1.24% | 175,368 |
| Feb 3, 2026 | 3.24 | 3.24 | 3.17 | 3.22 | 3.22 | 0.47% | 301,443 |
| Feb 2, 2026 | 3.26 | 3.32 | 3.16 | 3.20 | 3.20 | -0.62% | 898,762 |
| Jan 30, 2026 | 3.26 | 3.30 | 3.21 | 3.22 | 3.22 | -0.16% | 403,175 |
| Jan 29, 2026 | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -0.62% | 137,642 |
| Jan 28, 2026 | 3.25 | 3.28 | 3.20 | 3.25 | 3.25 | -0.15% | 178,049 |
| Jan 27, 2026 | 3.21 | 3.26 | 3.18 | 3.25 | 3.25 | 1.40% | 246,018 |
| Jan 26, 2026 | 3.26 | 3.26 | 3.18 | 3.21 | 3.21 | -2.44% | 336,044 |