Oryzon Genomics S.A. (BME:ORY)
Spain · Delayed Price · Currency is EUR 3.525
+0.180 (5.38%)
Oct 7, 2025, 4:46 PM CET
Oryzon Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.34 | 3.54 | 3.32 | 3.47 | 3.47 | 3.58% | 1,503,355 |
| Oct 6, 2025 | 3.33 | 3.45 | 3.25 | 3.35 | 3.35 | 3.40% | 1,441,576 |
| Oct 3, 2025 | 3.20 | 3.31 | 3.18 | 3.24 | 3.24 | 2.53% | 1,324,562 |
| Oct 2, 2025 | 3.13 | 3.21 | 3.08 | 3.16 | 3.16 | 1.61% | 1,112,437 |
| Oct 1, 2025 | 2.99 | 3.17 | 2.98 | 3.11 | 3.11 | 4.71% | 1,298,325 |
| Sep 30, 2025 | 3.03 | 3.05 | 2.94 | 2.97 | 2.97 | -1.33% | 998,237 |
| Sep 29, 2025 | 3.14 | 3.19 | 2.99 | 3.01 | 3.01 | -1.63% | 1,060,808 |
| Sep 26, 2025 | 3.22 | 3.22 | 3.03 | 3.06 | 3.06 | -3.47% | 1,239,135 |
| Sep 25, 2025 | 3.30 | 3.32 | 3.13 | 3.17 | 3.17 | -4.23% | 1,732,225 |
| Sep 24, 2025 | 3.39 | 3.46 | 3.24 | 3.31 | 3.31 | 0.61% | 1,549,847 |
| Sep 23, 2025 | 3.65 | 3.65 | 3.20 | 3.29 | 3.29 | -8.61% | 3,939,950 |
| Sep 22, 2025 | 3.25 | 3.63 | 3.20 | 3.60 | 3.60 | 14.65% | 4,255,856 |
| Sep 19, 2025 | 3.14 | 3.26 | 3.07 | 3.14 | 3.14 | 1.95% | 1,714,572 |
| Sep 18, 2025 | 2.84 | 3.15 | 2.82 | 3.08 | 3.08 | 9.61% | 3,289,320 |
| Sep 17, 2025 | 2.83 | 2.86 | 2.76 | 2.81 | 2.81 | - | 363,313 |
| Sep 16, 2025 | 2.77 | 2.82 | 2.77 | 2.81 | 2.81 | 2.55% | 429,020 |
| Sep 15, 2025 | 2.74 | 2.77 | 2.70 | 2.74 | 2.74 | 1.11% | 191,992 |
| Sep 12, 2025 | 2.73 | 2.74 | 2.70 | 2.71 | 2.71 | -0.37% | 100,865 |
| Sep 11, 2025 | 2.72 | 2.75 | 2.70 | 2.72 | 2.72 | - | 106,009 |
| Sep 10, 2025 | 2.79 | 2.79 | 2.72 | 2.72 | 2.72 | -1.45% | 286,230 |
| Sep 9, 2025 | 2.79 | 2.83 | 2.74 | 2.76 | 2.76 | -0.72% | 374,962 |
| Sep 8, 2025 | 2.71 | 2.78 | 2.70 | 2.78 | 2.78 | 3.35% | 243,372 |
| Sep 5, 2025 | 2.73 | 2.77 | 2.69 | 2.69 | 2.69 | -0.74% | 249,006 |
| Sep 4, 2025 | 2.64 | 2.71 | 2.62 | 2.71 | 2.71 | 3.04% | 283,625 |
| Sep 3, 2025 | 2.65 | 2.65 | 2.61 | 2.63 | 2.63 | - | 192,579 |
| Sep 2, 2025 | 2.67 | 2.68 | 2.61 | 2.63 | 2.63 | -1.50% | 275,166 |
| Sep 1, 2025 | 2.68 | 2.71 | 2.65 | 2.67 | 2.67 | - | 272,027 |
| Aug 29, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -1.11% | 298,066 |
| Aug 28, 2025 | 2.70 | 2.77 | 2.68 | 2.70 | 2.70 | -0.37% | 399,183 |
| Aug 27, 2025 | 2.78 | 2.82 | 2.68 | 2.71 | 2.71 | -2.52% | 519,021 |
| Aug 26, 2025 | 2.83 | 2.85 | 2.77 | 2.78 | 2.78 | -1.42% | 374,871 |
| Aug 25, 2025 | 2.79 | 2.94 | 2.76 | 2.82 | 2.82 | 2.17% | 1,287,377 |
| Aug 22, 2025 | 2.64 | 2.79 | 2.62 | 2.76 | 2.76 | 4.94% | 982,630 |
| Aug 21, 2025 | 2.59 | 2.63 | 2.58 | 2.63 | 2.63 | 2.33% | 90,023 |
| Aug 20, 2025 | 2.61 | 2.61 | 2.57 | 2.57 | 2.57 | -1.15% | 205,103 |
| Aug 19, 2025 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -2.26% | 280,086 |
| Aug 18, 2025 | 2.63 | 2.67 | 2.63 | 2.66 | 2.66 | 1.14% | 246,848 |
| Aug 15, 2025 | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | - | 108,815 |
| Aug 14, 2025 | 2.63 | 2.66 | 2.63 | 2.63 | 2.63 | 0.38% | 213,632 |
| Aug 13, 2025 | 2.60 | 2.66 | 2.60 | 2.62 | 2.62 | 1.55% | 419,304 |
| Aug 12, 2025 | 2.61 | 2.62 | 2.58 | 2.58 | 2.58 | -1.53% | 204,895 |
| Aug 11, 2025 | 2.65 | 2.66 | 2.60 | 2.62 | 2.62 | -0.76% | 218,665 |
| Aug 8, 2025 | 2.57 | 2.68 | 2.57 | 2.64 | 2.64 | 2.72% | 479,472 |
| Aug 7, 2025 | 2.60 | 2.63 | 2.56 | 2.57 | 2.57 | -1.15% | 251,505 |
| Aug 6, 2025 | 2.62 | 2.65 | 2.58 | 2.60 | 2.60 | -1.14% | 340,284 |
| Aug 5, 2025 | 2.65 | 2.66 | 2.62 | 2.63 | 2.63 | 0.77% | 290,233 |
| Aug 4, 2025 | 2.63 | 2.67 | 2.61 | 2.61 | 2.61 | - | 227,729 |
| Aug 1, 2025 | 2.67 | 2.67 | 2.60 | 2.61 | 2.61 | -1.14% | 344,017 |
| Jul 31, 2025 | 2.67 | 2.70 | 2.63 | 2.64 | 2.64 | -1.12% | 399,452 |
| Jul 30, 2025 | 2.73 | 2.73 | 2.64 | 2.67 | 2.67 | -1.48% | 849,042 |