Orion S.A. (FRA:0OE)
Germany · Delayed Price · Currency is EUR 5.05
+0.23 (4.77%)
At close: Mar 27, 2026
FRA:0OE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Mar 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 7.11% | - |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.64% | - |
| Mar 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 6.03% | - |
| Mar 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -6.57% | - |
| Mar 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Mar 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 9.52% | - |
| Mar 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Mar 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -5.05% | - |
| Mar 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Mar 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Mar 12, 2026 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | - | - |
| Mar 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | -1.02% | - |
| Mar 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.92 | 0.51% | - |
| Mar 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | -7.98% | - |
| Mar 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 1.43% | - |
| Mar 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | 2.94% | - |
| Mar 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -4.23% | - |
| Mar 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | -4.91% | - |
| Mar 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | -0.44% | - |
| Feb 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | - | - |
| Feb 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | 2.74% | - |
| Feb 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | - | - |
| Feb 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | -9.13% | - |
| Feb 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.80 | -3.60% | - |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | -3.85% | - |
| Feb 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | 15.56% | - |
| Feb 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | -10.00% | - |
| Feb 17, 2026 | 5.55 | 5.55 | 5.00 | 5.00 | 4.98 | -10.71% | 700 |
| Feb 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 0.90% | - |
| Feb 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | -7.50% | - |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 2.56% | - |
| Feb 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 2.63% | - |
| Feb 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - | - |
| Feb 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 5.56% | - |
| Feb 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | -6.09% | - |
| Feb 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 7.48% | - |
| Feb 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | 4.90% | - |
| Feb 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | 4.51% | - |
| Feb 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | 1.24% | - |
| Jan 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.80 | -3.21% | - |
| Jan 29, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.96 | -1.39% | - |
| Jan 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | 1.00% | - |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | -0.99% | - |
| Jan 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | -1.94% | - |
| Jan 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 3.00% | - |
| Jan 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | 8.70% | - |
| Jan 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | -6.50% | - |
| Jan 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.90 | -1.60% | - |
| Jan 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | -3.85% | - |