Organogenesis Holdings Inc. (FRA:2PQ)
Germany · Delayed Price · Currency is EUR 0.8700
-0.0350 (-3.87%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:2PQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.91 | 0.91 | 0.84 | 0.87 | 0.87 | -3.87% | 250 |
| Oct 22, 2026 | 0.87 | 0.91 | 0.86 | 0.91 | 0.91 | 5.23% | - |
| Oct 21, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.91% | - |
| Oct 20, 2026 | 0.90 | 0.95 | 0.89 | 0.90 | 0.90 | 0.56% | - |
| Oct 19, 2026 | 0.89 | 0.89 | 0.84 | 0.89 | 0.89 | 2.30% | - |
| Oct 16, 2026 | 0.98 | 0.99 | 0.87 | 0.87 | 0.87 | -10.31% | - |
| Oct 15, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | - |
| Oct 14, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | - |
| Oct 13, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Oct 12, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | - |
| Oct 9, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | - |
| Oct 8, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | - |
| Oct 7, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Oct 6, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | - |
| Oct 5, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Oct 2, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | - |
| Oct 1, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 3.36% | - |
| Sep 30, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | - | - |
| Sep 29, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Sep 28, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Sep 25, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -1.64% | - |
| Sep 24, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Sep 23, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | - |
| Sep 22, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | - |
| Sep 21, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | - |
| Sep 18, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | - |
| Sep 17, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Sep 16, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Sep 15, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | - |
| Sep 14, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | - |
| Sep 11, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Sep 10, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -1.52% | - |
| Sep 9, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Sep 8, 2026 | 1.44 | 1.44 | 1.34 | 1.35 | 1.35 | -6.25% | - |
| Sep 7, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Sep 4, 2026 | 1.39 | 1.46 | 1.38 | 1.45 | 1.45 | 3.57% | - |
| Sep 3, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -2.78% | - |
| Sep 2, 2026 | 1.39 | 1.46 | 1.39 | 1.44 | 1.44 | 3.60% | - |
| Sep 1, 2026 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -4.79% | - |
| Aug 31, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | - |
| Aug 28, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | - |
| Aug 27, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | - |
| Aug 26, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | - |
| Aug 25, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 2.80% | - |
| Aug 24, 2026 | 1.52 | 1.52 | 1.43 | 1.43 | 1.43 | -5.30% | - |
| Aug 21, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Aug 20, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Aug 19, 2026 | 1.53 | 1.62 | 1.53 | 1.61 | 1.61 | 6.62% | - |
| Aug 18, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 3.42% | - |
| Aug 17, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -3.95% | - |