Organogenesis Holdings Inc. (FRA:2PQ)
Germany · Delayed Price · Currency is EUR 1.980
-0.100 (-4.81%)
At close: Mar 27, 2026
FRA:2PQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -4.81% | - |
| Mar 26, 2026 | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | 0.97% | - |
| Mar 25, 2026 | 2.08 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Mar 24, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | - | - |
| Mar 23, 2026 | 2.04 | 2.12 | 2.04 | 2.08 | 2.08 | 1.96% | - |
| Mar 20, 2026 | 2.06 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Mar 19, 2026 | 2.10 | 2.10 | 1.99 | 2.06 | 2.06 | -0.96% | - |
| Mar 18, 2026 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -6.31% | - |
| Mar 17, 2026 | 2.24 | 2.26 | 2.18 | 2.22 | 2.22 | -0.89% | - |
| Mar 16, 2026 | 2.30 | 2.32 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Mar 13, 2026 | 2.28 | 2.32 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Mar 12, 2026 | 2.26 | 2.34 | 2.26 | 2.30 | 2.30 | -0.86% | 2,640 |
| Mar 11, 2026 | 2.30 | 2.32 | 2.26 | 2.32 | 2.32 | -1.69% | - |
| Mar 10, 2026 | 2.40 | 2.40 | 2.30 | 2.36 | 2.36 | - | - |
| Mar 9, 2026 | 2.38 | 2.38 | 2.26 | 2.36 | 2.36 | - | - |
| Mar 6, 2026 | 2.46 | 2.46 | 2.34 | 2.36 | 2.36 | -4.84% | - |
| Mar 5, 2026 | 2.48 | 2.56 | 2.48 | 2.48 | 2.48 | 1.64% | - |
| Mar 4, 2026 | 2.44 | 2.54 | 2.44 | 2.44 | 2.44 | - | - |
| Mar 3, 2026 | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | -3.17% | - |
| Mar 2, 2026 | 2.66 | 2.66 | 2.52 | 2.52 | 2.52 | -6.67% | - |
| Feb 27, 2026 | 3.16 | 3.16 | 2.70 | 2.70 | 2.70 | -14.01% | - |
| Feb 26, 2026 | 3.44 | 3.44 | 3.14 | 3.14 | 3.14 | -9.25% | - |
| Feb 25, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | 2.37% | - |
| Feb 24, 2026 | 3.30 | 3.44 | 3.30 | 3.38 | 3.38 | 2.42% | - |
| Feb 23, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| 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% | - |