Orion S.A. (FRA:0OE)
Germany · Delayed Price · Currency is EUR 4.600
+0.040 (0.88%)
At close: Oct 23, 2025
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| 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% | - |
| 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% | - |
| Sep 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Sep 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Sep 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Sep 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Sep 2, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | - |
| Sep 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Aug 29, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 3.51% | - |
| Aug 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Aug 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Aug 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Aug 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | - |
| Aug 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -6.82% | - |
| Aug 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |