Orion S.A. (FRA:0OE)
Germany · Delayed Price · Currency is EUR 4.040
-0.360 (-8.18%)
Last updated: Dec 1, 2025, 8:10 AM CET
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -8.18% | - |
| Nov 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 8.91% | - |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Nov 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 9.68% | - |
| Nov 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 8.05% | - |
| Nov 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -7.45% | - |
| Nov 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| Nov 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Nov 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.76% | - |
| Nov 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Nov 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -12.61% | - |
| Nov 13, 2025 | 3.80 | 4.44 | 3.80 | 4.44 | 4.44 | 11.00% | 25 |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Nov 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Nov 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Nov 7, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Nov 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -13.46% | - |
| Nov 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Nov 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Nov 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Oct 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | - |
| Oct 30, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -1.35% | - |
| Oct 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Oct 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Oct 27, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Oct 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Oct 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Oct 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Oct 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.92% | - |
| Oct 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -12.86% | - |
| Oct 16, 2025 | 5.00 | 5.60 | 5.00 | 5.60 | 5.60 | 21.74% | 200 |
| Oct 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -9.80% | - |
| Oct 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | 1,000 |
| Oct 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Oct 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Oct 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -10.00% | - |
| Oct 8, 2025 | 5.80 | 6.50 | 5.80 | 6.50 | 6.50 | 13.04% | 500 |
| Oct 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Oct 2, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | - |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | - |
| Sep 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Sep 26, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 1.56% | - |
| Sep 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Sep 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Sep 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |