Orion S.A. (FRA:0OE)
Germany · Delayed Price · Currency is EUR 4.540
+0.180 (4.13%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:0OE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.13% | 200 |
| Oct 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 21, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -6.01% | - |
| Oct 20, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 3.10% | - |
| Oct 19, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | -4.24% | - |
| Oct 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Oct 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Oct 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Oct 13, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -1.64% | - |
| Oct 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | - |
| Oct 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.24% | - |
| Oct 7, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 0.82% | - |
| Oct 6, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Oct 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Oct 2, 2026 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | 4.34% | - |
| Oct 1, 2026 | 4.66 | 4.84 | 4.66 | 4.84 | 4.84 | 0.41% | - |
| Sep 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Sep 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Sep 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Sep 25, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Sep 24, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | - | - |
| Sep 23, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | - |
| Sep 22, 2026 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 6.40% | - |
| Sep 21, 2026 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 0.83% | - |
| Sep 18, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 1.69% | - |
| Sep 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Sep 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Sep 15, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Sep 14, 2026 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 4.26% | - |
| Sep 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Sep 9, 2026 | 4.88 | 4.88 | 4.66 | 4.66 | 4.66 | -4.90% | - |
| Sep 8, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Sep 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.60% | - |
| Sep 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.60% | - |
| Sep 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -5.35% | - |
| Sep 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Aug 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Aug 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Aug 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | - |
| 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% | - |