Orion S.A. (FRA:0OE)
Germany · Delayed Price · Currency is EUR 6.00
+0.30 (5.26%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:0OE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5.26% | - |
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jun 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Jun 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Jun 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jun 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.43% | - |
| Jun 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jun 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Jun 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Jun 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 11.29% | - |
| Jun 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Jun 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jun 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.64% | - |
| Jun 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | 2.73% | - |
| Jun 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | -5.98% | - |
| Jun 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | -1.68% | - |
| Jun 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | -4.80% | - |
| Jun 3, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.23 | 6.84% | - |
| Jun 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | -6.40% | - |
| Jun 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.23 | -0.79% | - |
| May 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | 3.28% | - |
| May 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | 3.39% | - |
| May 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | 2.61% | - |
| May 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 1.77% | - |
| May 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | 2.73% | - |
| May 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | 4.76% | - |
| May 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | -1.87% | - |
| May 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | -1.83% | - |
| May 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | -2.68% | - |
| May 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | -4.27% | - |
| May 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | -1.68% | - |
| May 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | -2.46% | - |
| May 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | 0.83% | - |
| May 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | -1.63% | - |
| May 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | 6.03% | 200 |
| May 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | -13.43% | - |
| May 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | -2.19% | - |
| May 6, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.83 | 7.03% | - |
| May 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.38 | -6.57% | - |
| May 4, 2026 | 6.35 | 6.85 | 6.35 | 6.85 | 6.83 | 12.30% | 200 |
| Apr 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | -0.81% | - |
| Apr 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | 1.65% | - |
| Apr 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | -0.82% | - |
| Apr 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | 2.52% | 200 |
| Apr 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | 2.59% | - |
| Apr 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | -2.52% | - |
| Apr 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | 4.39% | - |
| Apr 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | 1.79% | - |
| Apr 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 0.90% | - |
| Apr 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | 2.78% | - |