Orege Société Anonyme (EPA:OREGE)
France · Delayed Price · Currency is EUR 0.2940
+0.0070 (2.44%)
At close: Dec 5, 2025
Orege Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.44% | 5,252 |
| Dec 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 3,265 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.42% | 5,865 |
| Dec 2, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -1.37% | 7,281 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,537 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.69% | 4,861 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.02% | 721 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -2.00% | 4,001 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 201 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 5,207 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,241 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 4,765 |
| Nov 19, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.39% | 8,492 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.38% | 4,332 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 2,221 |
| Nov 14, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -0.69% | 3,830 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -2.03% | 5,184 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,173 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -0.67% | 2,984 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.11% | 10,725 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -0.34% | 3,675 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 3,120 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 151 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -0.35% | 4,651 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,104 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,558 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 0.70% | 5,876 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.39% | 6,402 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 5,456 |
| Oct 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.73% | 15,059 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 485 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 1,484 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 23 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 4,455 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 1,601 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | 122 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 508 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.11% | 161 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.35% | 8,750 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 30,636 |
| Oct 10, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 2.14% | 9,331 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.08% | 4,311 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 18,700 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 12,188 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.96% | 19,053 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.01% | 4,350 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.71% | 4,001 |
| Oct 1, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -2.01% | 2,029 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -0.33% | 21,329 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 19,186 |