Orion S.A. (FRA:0OE)
Germany · Delayed Price · Currency is EUR 6.00
-0.40 (-6.25%)
Last updated: Sep 30, 2025, 8:12 AM CET
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 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% | 50 |
| Sep 26, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 1.56% | 50 |
| Sep 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 50 |
| Sep 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | 50 |
| Sep 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 50 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 50 |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 50 |
| Sep 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 50 |
| Sep 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | 50 |
| Sep 16, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | -2.00% | - |
| Sep 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -10.71% | - |
| Sep 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 100 |
| Sep 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Sep 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | 50 |
| Sep 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | 50 |
| Sep 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | 50 |
| Sep 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | 50 |
| Sep 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | 50 |
| Sep 2, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | 50 |
| Sep 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | 50 |
| Aug 29, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 3.51% | 50 |
| Aug 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 50 |
| Aug 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | 50 |
| Aug 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | 50 |
| Aug 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | 50 |
| Aug 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 50 |
| Aug 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 50 |
| Aug 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | 50 |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 50 |
| Aug 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -6.82% | 50 |
| Aug 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 50 |
| Aug 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5.39% | 50 |
| Aug 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.37% | 50 |
| Aug 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | 50 |
| Aug 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.70% | 50 |
| Aug 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 20.13% | 50 |
| Aug 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -6.87% | 50 |
| Aug 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 50 |
| Aug 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 50 |
| Aug 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 50 |
| Aug 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -7.51% | 50 |
| Jul 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | 50 |
| Jul 30, 2025 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -3.23% | 50 |
| Jul 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | 50 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.83% | 50 |
| Jul 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | 50 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | 50 |
| Jul 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.60% | 50 |