Orion S.A. (FRA:0OE)
Germany · Delayed Price · Currency is EUR 5.70
-0.60 (-9.52%)
Last updated: Jul 24, 2026, 8:18 AM CET
FRA:0OE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | -2.24% | - |
| Jun 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | -2.90% | - |
| Jun 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | 11.29% | - |
| Jun 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | 4.20% | - |
| Jun 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - | - |
| Jun 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | 5.64% | - |
| Jun 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 2.73% | - |
| Jun 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -5.98% | - |
| Jun 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | -1.68% | - |
| Jun 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -4.80% | - |
| Jun 3, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.21 | 6.84% | - |
| Jun 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | -6.40% | - |
| Jun 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | -0.79% | - |
| May 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 3.28% | - |
| May 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 3.39% | - |
| May 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | 2.61% | - |
| May 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 1.77% | - |
| May 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 2.73% | - |
| May 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | 4.76% | - |
| May 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | -1.87% | - |
| May 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | -1.83% | - |
| May 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | -2.68% | - |
| May 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -4.27% | - |