Orege Société Anonyme (FRA:4ZF)
Germany · Delayed Price · Currency is EUR 0.2520
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:4ZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,700 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 20, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 12.61% | - |
| Oct 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 12.12% | - |
| Oct 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.32% | - |
| Oct 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -12.22% | - |
| Oct 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 16,700 |
| Oct 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.82% | - |
| Oct 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -4.92% | - |
| Oct 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.02% | - |
| Oct 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.86% | - |
| Oct 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.05% | - |
| Oct 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.87% | - |
| Sep 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.04% | - |
| Sep 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | - |
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | - |
| Sep 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | - |
| Sep 22, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -15.38% | - |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.69% | - |
| Sep 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Sep 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.09% | - |
| Sep 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.08% | - |
| Sep 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.09% | - |
| Sep 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.56% | - |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 9, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.99% | - |
| Sep 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Sep 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Sep 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.65% | - |
| Sep 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.53% | - |
| Sep 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Aug 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Aug 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | - |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Aug 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.85% | - |
| Aug 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | - |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.19% | - |
| Aug 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.67% | - |