Organogenesis Holdings Inc. (FRA:2PQ)
Germany · Delayed Price · Currency is EUR 3.360
+0.020 (0.60%)
At close: Feb 20, 2026
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.34 | 3.42 | 3.32 | 3.36 | 3.36 | 0.60% | - |
| Feb 19, 2026 | 3.22 | 3.34 | 3.16 | 3.34 | 3.34 | 3.09% | - |
| Feb 18, 2026 | 3.20 | 3.26 | 3.14 | 3.24 | 3.24 | 3.85% | - |
| Feb 17, 2026 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 13, 2026 | 3.14 | 3.22 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Feb 12, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Feb 11, 2026 | 3.24 | 3.24 | 3.08 | 3.12 | 3.12 | -1.89% | - |
| Feb 10, 2026 | 3.22 | 3.28 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Feb 9, 2026 | 3.14 | 3.20 | 3.06 | 3.20 | 3.20 | 0.63% | 160 |
| Feb 6, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | 1.92% | - |
| Feb 5, 2026 | 3.26 | 3.26 | 3.12 | 3.12 | 3.12 | -4.29% | - |
| Feb 4, 2026 | 3.40 | 3.44 | 3.24 | 3.26 | 3.26 | -4.12% | - |
| Feb 3, 2026 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -4.49% | - |
| Feb 2, 2026 | 3.30 | 3.66 | 3.30 | 3.56 | 3.56 | 6.59% | - |
| Jan 30, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.60% | - |
| Jan 29, 2026 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 2.47% | - |
| Jan 28, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | - |
| Jan 27, 2026 | 3.28 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jan 26, 2026 | 3.26 | 3.30 | 3.22 | 3.30 | 3.30 | - | - |
| Jan 23, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Jan 22, 2026 | 3.24 | 3.42 | 3.24 | 3.38 | 3.38 | 4.32% | - |
| Jan 21, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 3.85% | 700 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.06 | 3.12 | 3.12 | -2.50% | - |
| Jan 19, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | -1.84% | - |
| Jan 16, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Jan 15, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | - |
| Jan 14, 2026 | 3.56 | 3.56 | 3.30 | 3.30 | 3.30 | -4.62% | - |
| Jan 13, 2026 | 3.58 | 3.58 | 3.44 | 3.46 | 3.46 | -3.89% | - |
| Jan 12, 2026 | 3.54 | 3.60 | 3.50 | 3.60 | 3.60 | 1.12% | - |
| Jan 9, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | - |
| Jan 8, 2026 | 3.62 | 3.64 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Jan 7, 2026 | 3.68 | 3.72 | 3.62 | 3.66 | 3.66 | -1.08% | - |
| Jan 6, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | - | - |
| Jan 5, 2026 | 3.92 | 4.00 | 3.68 | 3.70 | 3.70 | -5.61% | 400 |
| Jan 2, 2026 | 4.36 | 4.36 | 3.92 | 3.92 | 3.92 | -10.09% | - |
| Dec 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Dec 29, 2025 | 4.42 | 4.42 | 4.32 | 4.38 | 4.38 | -9.13% | - |
| Dec 23, 2025 | 4.78 | 4.82 | 4.68 | 4.82 | 4.82 | 0.42% | - |
| Dec 22, 2025 | 4.80 | 4.82 | 4.72 | 4.80 | 4.80 | 1.27% | 530 |
| Dec 19, 2025 | 4.86 | 4.86 | 4.66 | 4.74 | 4.74 | -1.66% | - |
| Dec 18, 2025 | 4.40 | 4.88 | 4.40 | 4.82 | 4.82 | 9.05% | - |
| Dec 17, 2025 | 4.28 | 4.52 | 4.26 | 4.42 | 4.42 | 0.91% | - |
| Dec 16, 2025 | 4.46 | 4.46 | 4.14 | 4.38 | 4.38 | 7.88% | - |
| Dec 15, 2025 | 4.06 | 4.18 | 4.04 | 4.06 | 4.06 | -0.49% | - |
| Dec 12, 2025 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | 0.99% | - |
| Dec 11, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | - | - |
| Dec 10, 2025 | 3.94 | 4.04 | 3.92 | 4.04 | 4.04 | 2.54% | - |
| Dec 9, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Dec 8, 2025 | 4.02 | 4.10 | 3.96 | 3.96 | 3.96 | -1.49% | 700 |