Orion S.A. (FRA:0OE)
Germany · Delayed Price · Currency is EUR 4.820
-0.060 (-1.23%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:0OE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Aug 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Aug 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Aug 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Aug 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Aug 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Aug 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Aug 17, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Aug 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Aug 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Aug 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Aug 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Aug 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -5.56% | - |
| Aug 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 14.55% | - |
| Aug 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Aug 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Aug 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jul 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.88% | - |
| Jul 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jul 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.36% | - |
| Jul 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Jul 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Jul 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -9.52% | - |
| Jul 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| Jul 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jul 21, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 4.42% | - |
| Jul 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Jul 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Jul 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Jul 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Jul 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 6.87% | - |
| Jul 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.91% | - |
| Jul 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Jul 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Jul 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| Jul 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Jul 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.13% | - |
| Jul 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | -12.00% | - |
| Jul 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | -4.55% | - |
| Jul 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | -3.51% | - |
| Jun 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | -2.56% | - |
| Jun 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | -2.50% | - |
| Jun 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | 5.26% | - |
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - | - |
| Jun 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | -4.20% | - |
| Jun 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | -3.25% | - |
| Jun 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | 0.82% | - |
| Jun 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | -5.43% | - |
| Jun 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | -1.53% | - |