Orion S.A. (FRA:0OE)
Germany · Delayed Price · Currency is EUR 4.760
+0.240 (5.31%)
At close: Jan 9, 2026
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.31% | - |
| Jan 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.00% | - |
| Jan 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.43% | - |
| Jan 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.24% | - |
| Jan 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Dec 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Dec 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Dec 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Dec 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.72% | - |
| Dec 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Dec 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Dec 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Dec 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -9.57% | - |
| Dec 15, 2025 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 10.05% | 50 |
| Dec 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Dec 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 6.15% | - |
| Dec 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | 4.28% | - |
| Dec 9, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | -5.56% | - |
| Dec 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | 0.51% | - |
| Dec 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.92 | -3.90% | - |
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | 3.54% | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -2.46% | - |
| Dec 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | 0.50% | - |
| Dec 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | -8.18% | - |
| Nov 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | 8.91% | - |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.02 | -0.98% | - |
| Nov 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | 9.68% | - |
| Nov 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.70 | -1.06% | - |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | 8.05% | - |
| Nov 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | -7.45% | - |
| Nov 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | 3.30% | - |
| Nov 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | 1.11% | - |
| Nov 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -5.76% | - |
| Nov 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | -1.55% | - |
| Nov 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | -12.61% | - |
| Nov 13, 2025 | 3.80 | 4.44 | 3.80 | 4.44 | 4.42 | 11.00% | 25 |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 3.09% | - |
| Nov 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 2.65% | - |
| Nov 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | 2.72% | - |
| Nov 7, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | 2.22% | - |
| Nov 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | -13.46% | - |
| Nov 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | -2.35% | - |
| Nov 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | -0.47% | - |
| Nov 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | 1.90% | - |
| Oct 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | -4.55% | - |
| Oct 30, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.38 | -1.35% | - |
| Oct 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | -1.33% | - |
| Oct 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | -2.59% | - |
| Oct 27, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.62 | -0.43% | - |