Oryzon Genomics S.A. (BME:ORY)
Spain · Delayed Price · Currency is EUR 2.940
+0.022 (0.75%)
Aug 7, 2026, 12:56 PM CET
Oryzon Genomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.94 | 2.94 | 2.93 | 2.94 | - | 0.62% | 46,678 |
| Aug 6, 2026 | 2.94 | 2.95 | 2.92 | 2.92 | 2.92 | -0.41% | 101,210 |
| Aug 5, 2026 | 2.95 | 2.98 | 2.93 | 2.93 | 2.93 | -0.81% | 311,424 |
| Aug 4, 2026 | 2.90 | 2.96 | 2.90 | 2.95 | 2.95 | 1.30% | 311,209 |
| Aug 3, 2026 | 2.93 | 2.93 | 2.87 | 2.92 | 2.92 | 1.25% | 215,054 |
| Jul 31, 2026 | 2.89 | 2.97 | 2.87 | 2.88 | 2.88 | -0.14% | 280,737 |
| Jul 30, 2026 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | -0.48% | 215,080 |
| Jul 29, 2026 | 2.97 | 2.97 | 2.88 | 2.90 | 2.90 | -1.70% | 419,537 |
| Jul 28, 2026 | 3.00 | 3.04 | 2.94 | 2.95 | 2.95 | -1.27% | 289,623 |
| Jul 27, 2026 | 3.01 | 3.04 | 2.96 | 2.99 | 2.99 | 0.95% | 439,282 |
| Jul 24, 2026 | 2.93 | 3.00 | 2.92 | 2.96 | 2.96 | -0.60% | 131,374 |
| Jul 23, 2026 | 2.99 | 3.03 | 2.94 | 2.98 | 2.98 | -0.33% | 421,001 |
| Jul 22, 2026 | 2.86 | 3.02 | 2.82 | 2.99 | 2.99 | 4.92% | 978,625 |
| Jul 21, 2026 | 2.84 | 2.85 | 2.81 | 2.85 | 2.85 | 0.28% | 112,764 |
| Jul 20, 2026 | 2.87 | 2.90 | 2.82 | 2.84 | 2.84 | -2.21% | 280,713 |
| Jul 17, 2026 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | - | 86,271 |
| Jul 16, 2026 | 2.89 | 2.92 | 2.88 | 2.90 | 2.90 | 0.35% | 191,981 |
| Jul 15, 2026 | 2.92 | 2.92 | 2.88 | 2.89 | 2.89 | -0.89% | 123,899 |
| Jul 14, 2026 | 2.92 | 2.92 | 2.87 | 2.92 | 2.92 | 0.27% | 178,663 |
| Jul 13, 2026 | 2.89 | 2.92 | 2.85 | 2.91 | 2.91 | 1.18% | 177,876 |
| Jul 10, 2026 | 2.95 | 2.97 | 2.87 | 2.88 | 2.88 | -2.04% | 316,640 |
| Jul 9, 2026 | 2.97 | 2.97 | 2.89 | 2.94 | 2.94 | 0.55% | 252,902 |
| Jul 8, 2026 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -1.48% | 278,474 |
| Jul 7, 2026 | 2.95 | 2.98 | 2.91 | 2.96 | 2.96 | 0.41% | 389,371 |
| Jul 6, 2026 | 3.05 | 3.05 | 2.90 | 2.95 | 2.95 | -1.07% | 420,353 |
| Jul 3, 2026 | 3.00 | 3.08 | 2.96 | 2.98 | 2.98 | 0.54% | 681,284 |
| Jul 2, 2026 | 2.86 | 3.04 | 2.84 | 2.97 | 2.97 | 4.80% | 1,417,005 |
| Jul 1, 2026 | 2.85 | 2.85 | 2.71 | 2.83 | 2.83 | -8.41% | 2,939,791 |
| Jun 30, 2026 | 3.10 | 3.17 | 3.07 | 3.09 | 3.09 | -0.71% | 538,571 |
| Jun 29, 2026 | 3.19 | 3.21 | 3.05 | 3.11 | 3.11 | -2.08% | 696,251 |
| Jun 26, 2026 | 3.14 | 3.19 | 3.08 | 3.18 | 3.18 | 1.47% | 500,551 |
| Jun 25, 2026 | 3.16 | 3.18 | 3.09 | 3.13 | 3.13 | -1.51% | 442,545 |
| Jun 24, 2026 | 3.20 | 3.20 | 3.13 | 3.18 | 3.18 | -0.13% | 319,011 |
| Jun 23, 2026 | 3.13 | 3.22 | 3.13 | 3.19 | 3.19 | 0.95% | 562,579 |
| Jun 22, 2026 | 3.14 | 3.19 | 3.10 | 3.16 | 3.16 | 0.64% | 297,620 |
| Jun 19, 2026 | 3.15 | 3.19 | 3.13 | 3.14 | 3.14 | -1.20% | 190,453 |
| Jun 18, 2026 | 3.17 | 3.19 | 3.13 | 3.17 | 3.17 | 0.51% | 317,889 |
| Jun 17, 2026 | 3.13 | 3.16 | 3.09 | 3.16 | 3.16 | 1.02% | 267,520 |
| Jun 16, 2026 | 3.12 | 3.15 | 3.09 | 3.13 | 3.13 | 0.19% | 280,704 |
| Jun 15, 2026 | 3.20 | 3.20 | 3.08 | 3.12 | 3.12 | -0.70% | 567,131 |
| Jun 12, 2026 | 3.13 | 3.23 | 3.08 | 3.14 | 3.14 | 0.71% | 1,087,388 |
| Jun 11, 2026 | 3.16 | 3.20 | 3.06 | 3.12 | 3.12 | 0.32% | 555,910 |
| Jun 10, 2026 | 2.99 | 3.14 | 2.99 | 3.11 | 3.11 | 4.22% | 521,864 |
| Jun 9, 2026 | 2.97 | 3.07 | 2.96 | 2.98 | 2.98 | 0.34% | 343,232 |
| Jun 8, 2026 | 2.94 | 3.01 | 2.90 | 2.97 | 2.97 | -0.67% | 511,921 |
| Jun 5, 2026 | 3.04 | 3.10 | 2.97 | 2.99 | 2.99 | -1.25% | 386,465 |
| Jun 4, 2026 | 3.03 | 3.07 | 2.93 | 3.03 | 3.03 | 0.07% | 431,012 |
| Jun 3, 2026 | 3.08 | 3.10 | 3.03 | 3.03 | 3.03 | -1.56% | 226,353 |
| Jun 2, 2026 | 3.07 | 3.14 | 3.05 | 3.08 | 3.08 | 0.46% | 352,639 |
| Jun 1, 2026 | 3.12 | 3.21 | 3.06 | 3.06 | 3.06 | -2.54% | 774,085 |