Orchid Island Capital, Inc. (FRA:45U0)
Germany · Delayed Price · Currency is EUR 4.550
+0.080 (1.79%)
At close: Oct 12, 2026
FRA:45U0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.79% | 1,000 |
| Oct 9, 2026 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 0.45% | 31 |
| Oct 8, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.20% | - |
| Oct 7, 2026 | 4.48 | 4.56 | 4.48 | 4.55 | 4.55 | 1.56% | 198 |
| Oct 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Oct 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.94% | 199 |
| Oct 2, 2026 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | -3.74% | 825 |
| Oct 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.23% | - |
| Sep 30, 2026 | 4.99 | 4.99 | 4.87 | 4.87 | 4.87 | -3.21% | 1,444 |
| Sep 29, 2026 | 4.98 | 5.12 | 4.98 | 5.12 | 5.03 | 1.99% | 1,250 |
| Sep 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.93 | -0.40% | - |
| Sep 25, 2026 | 5.08 | 5.08 | 5.04 | 5.04 | 4.95 | -3.82% | 950 |
| Sep 24, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.15 | -1.87% | 474 |
| Sep 23, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.25 | 0.75% | - |
| Sep 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | 0.76% | - |
| Sep 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.17 | -1.13% | 20 |
| Sep 18, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.23 | 0.38% | 5 |
| Sep 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | 0.38% | - |
| Sep 16, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.19 | - | - |
| Sep 15, 2026 | 5.38 | 5.38 | 5.28 | 5.28 | 5.19 | -2.94% | 508 |
| Sep 14, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.35 | -0.37% | - |
| Sep 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.37 | -2.50% | - |
| Sep 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | - | - |
| Sep 9, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.50 | -1.06% | 280 |
| Sep 8, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.56 | -0.70% | 174 |
| Sep 7, 2026 | 5.64 | 5.70 | 5.64 | 5.70 | 5.60 | 1.79% | 178 |
| Sep 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | 0.36% | - |
| Sep 3, 2026 | 5.64 | 5.64 | 5.58 | 5.58 | 5.48 | -1.06% | 3,620 |
| Sep 2, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.54 | - | - |
| Sep 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.54 | -1.40% | - |
| Aug 31, 2026 | 5.68 | 5.72 | 5.68 | 5.72 | 5.62 | 0.46% | 200 |
| Aug 28, 2026 | 5.76 | 5.84 | 5.76 | 5.78 | 5.60 | 1.40% | 4,850 |
| Aug 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.52 | -0.70% | - |
| Aug 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.56 | -0.35% | - |
| Aug 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.58 | 1.05% | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.52 | -1.04% | - |
| Aug 21, 2026 | 5.72 | 5.76 | 5.72 | 5.76 | 5.58 | -0.35% | 50 |
| Aug 20, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.60 | 0.70% | - |
| Aug 19, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.56 | - | - |
| Aug 18, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.56 | 0.70% | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.52 | -1.04% | - |
| Aug 14, 2026 | 5.72 | 5.76 | 5.72 | 5.76 | 5.58 | 0.70% | 361 |
| Aug 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.54 | - | - |
| Aug 12, 2026 | 5.68 | 5.72 | 5.68 | 5.72 | 5.54 | 1.78% | 200 |
| Aug 11, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.44 | 0.72% | - |
| Aug 10, 2026 | 5.64 | 5.64 | 5.58 | 5.58 | 5.40 | -1.06% | 100 |
| Aug 7, 2026 | 5.54 | 5.64 | 5.54 | 5.64 | 5.46 | 2.17% | 900 |
| Aug 6, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.34 | -0.36% | - |
| Aug 5, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.36 | -1.42% | 333 |
| Aug 4, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.44 | - | - |