Organogenesis Holdings Inc. (FRA:2PQ)
Germany · Delayed Price · Currency is EUR 3.340
+0.020 (0.60%)
At close: Jan 30, 2026
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.16 | 4.28 | 4.02 | 4.02 | 4.02 | -3.37% | 400 |
| Dec 4, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Dec 3, 2025 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Dec 2, 2025 | 4.28 | 4.44 | 4.22 | 4.30 | 4.30 | -0.92% | 1,360 |
| Dec 1, 2025 | 4.34 | 4.42 | 4.32 | 4.34 | 4.34 | -1.81% | - |
| Nov 28, 2025 | 4.64 | 4.74 | 4.42 | 4.42 | 4.42 | -4.33% | 1,705 |
| Nov 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Nov 26, 2025 | 4.52 | 4.60 | 4.46 | 4.60 | 4.60 | 1.77% | - |
| Nov 25, 2025 | 4.62 | 4.72 | 4.48 | 4.52 | 4.52 | -2.59% | 1,310 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.58 | 4.64 | 4.64 | -3.73% | - |
| Nov 21, 2025 | 4.40 | 4.84 | 4.40 | 4.82 | 4.82 | 9.05% | 2,290 |
| Nov 20, 2025 | 4.42 | 4.86 | 4.42 | 4.42 | 4.42 | 0.45% | 230 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -7.56% | 1,790 |
| Nov 18, 2025 | 5.10 | 5.10 | 4.66 | 4.76 | 4.76 | -5.74% | 2,050 |
| Nov 17, 2025 | 5.20 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 520 |