Orege Société Anonyme (FRA:4ZF)
Germany · Delayed Price · Currency is EUR 0.2570
+0.0030 (1.18%)
Last updated: Jan 28, 2026, 8:15 AM CET
Orege Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.18% | - |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.23% | - |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.28% | - |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | - |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.94% | - |
| Jan 19, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.03% | 184 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | - |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.12% | - |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Jan 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | - |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.47% | - |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.39% | - |
| Jan 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.77% | - |
| Jan 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.05% | - |
| Dec 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.42% | - |
| Dec 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | 117 |
| Dec 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.09% | - |
| Dec 22, 2025 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 26.12% | 1,117 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -11.23% | - |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.10% | - |
| Dec 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | - |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.49% | - |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | - |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | - |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.57% | - |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.87% | - |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.55% | - |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.44% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.08% | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.11% | - |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | - |
| Nov 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 4,018 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.52% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | - |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |