Organon & Co. (FRA:7XP)
Germany · Delayed Price · Currency is EUR 6.79
+0.43 (6.72%)
At close: Feb 20, 2026
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.34 | 6.86 | 6.34 | 6.86 | 6.86 | 7.70% | - |
| Feb 19, 2026 | 6.26 | 6.38 | 6.26 | 6.37 | 6.37 | -0.16% | - |
| Feb 18, 2026 | 6.09 | 6.38 | 6.09 | 6.38 | 6.38 | 3.31% | - |
| Feb 17, 2026 | 6.16 | 6.17 | 6.12 | 6.17 | 6.17 | -0.13% | 2,800 |
| Feb 16, 2026 | 6.18 | 6.19 | 6.18 | 6.18 | 6.18 | -0.23% | 110 |
| Feb 13, 2026 | 5.94 | 6.19 | 5.90 | 6.19 | 6.19 | 3.65% | 20 |
| Feb 12, 2026 | 6.44 | 6.44 | 5.56 | 5.98 | 5.98 | -7.86% | 6,490 |
| Feb 11, 2026 | 6.56 | 6.56 | 6.46 | 6.49 | 6.49 | -1.22% | 25 |
| Feb 10, 2026 | 6.58 | 6.65 | 6.57 | 6.57 | 6.57 | -1.23% | - |
| Feb 9, 2026 | 6.87 | 6.87 | 6.52 | 6.65 | 6.65 | -4.15% | 828 |
| Feb 6, 2026 | 6.75 | 7.03 | 6.75 | 6.94 | 6.94 | 1.61% | 67 |
| Feb 5, 2026 | 6.95 | 7.09 | 6.83 | 6.83 | 6.83 | -3.18% | 1,420 |
| Feb 4, 2026 | 6.71 | 7.14 | 6.71 | 7.05 | 7.05 | 3.49% | 640 |
| Feb 3, 2026 | 6.88 | 6.88 | 6.75 | 6.81 | 6.81 | -1.48% | 2,150 |
| Feb 2, 2026 | 7.07 | 7.20 | 6.84 | 6.91 | 6.91 | -3.19% | 4,054 |
| Jan 30, 2026 | 7.10 | 7.14 | 6.93 | 7.14 | 7.14 | 0.90% | 40 |
| Jan 29, 2026 | 7.43 | 7.43 | 7.08 | 7.08 | 7.08 | -4.66% | 308 |
| Jan 28, 2026 | 7.47 | 7.57 | 7.42 | 7.42 | 7.42 | -0.08% | 4,150 |
| Jan 27, 2026 | 7.64 | 7.66 | 7.42 | 7.43 | 7.43 | -3.18% | - |
| Jan 26, 2026 | 8.15 | 8.15 | 7.67 | 7.67 | 7.67 | -7.68% | - |
| Jan 23, 2026 | 8.22 | 8.33 | 8.22 | 8.31 | 8.31 | 0.41% | 3,021 |
| Jan 22, 2026 | 8.60 | 8.60 | 7.86 | 8.28 | 8.28 | 1.77% | 1,297 |
| Jan 21, 2026 | 8.00 | 8.13 | 7.78 | 8.13 | 8.13 | 0.57% | 225 |
| Jan 20, 2026 | 7.56 | 8.09 | 7.25 | 8.09 | 8.09 | 6.42% | 4,728 |
| Jan 19, 2026 | 7.37 | 7.60 | 7.37 | 7.60 | 7.60 | 0.80% | 3,073 |
| Jan 16, 2026 | 7.43 | 7.54 | 7.40 | 7.54 | 7.54 | 1.75% | 156 |
| Jan 15, 2026 | 7.31 | 7.43 | 7.05 | 7.41 | 7.41 | 0.93% | 456 |
| Jan 14, 2026 | 7.15 | 7.42 | 7.15 | 7.34 | 7.34 | 0.60% | 58 |
| Jan 13, 2026 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 5.49% | 70 |
| Jan 12, 2026 | 6.80 | 7.01 | 6.78 | 6.92 | 6.92 | 0.12% | 150 |
| Jan 9, 2026 | 6.90 | 7.04 | 6.83 | 6.91 | 6.91 | -0.46% | 282 |
| Jan 8, 2026 | 6.91 | 7.17 | 6.90 | 6.94 | 6.94 | -0.77% | 150 |
| Jan 7, 2026 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | 1.45% | 17 |
| Jan 6, 2026 | 6.28 | 6.90 | 6.28 | 6.90 | 6.90 | 9.84% | 1,580 |
| Jan 5, 2026 | 6.13 | 6.47 | 6.13 | 6.28 | 6.28 | 1.98% | 2 |
| Jan 2, 2026 | 6.16 | 6.29 | 6.04 | 6.16 | 6.16 | 2.33% | 4,675 |
| Dec 30, 2025 | 5.97 | 6.02 | 5.97 | 6.02 | 6.02 | 0.07% | 367 |
| Dec 29, 2025 | 6.04 | 6.06 | 5.97 | 6.01 | 6.01 | 0.64% | 1,172 |
| Dec 23, 2025 | 5.86 | 5.97 | 5.86 | 5.97 | 5.97 | 1.01% | 54 |
| Dec 22, 2025 | 5.78 | 5.93 | 5.78 | 5.91 | 5.91 | 1.79% | 653 |
| Dec 19, 2025 | 5.77 | 5.85 | 5.77 | 5.81 | 5.81 | 0.38% | 210 |
| Dec 18, 2025 | 5.89 | 5.94 | 5.75 | 5.79 | 5.79 | -3.24% | 1,603 |
| Dec 17, 2025 | 5.90 | 6.03 | 5.90 | 5.98 | 5.98 | 1.12% | 81 |
| Dec 16, 2025 | 5.90 | 5.95 | 5.81 | 5.92 | 5.92 | -0.90% | 111 |
| Dec 15, 2025 | 6.00 | 6.18 | 5.95 | 5.97 | 5.97 | -1.87% | 1,000 |
| Dec 12, 2025 | 6.22 | 6.25 | 6.05 | 6.08 | 6.08 | -2.97% | 5,194 |
| Dec 11, 2025 | 6.06 | 6.27 | 6.06 | 6.27 | 6.27 | 1.36% | 22 |
| Dec 10, 2025 | 5.92 | 6.19 | 5.91 | 6.19 | 6.19 | 3.76% | 300 |
| Dec 9, 2025 | 6.18 | 6.21 | 5.96 | 5.96 | 5.96 | -4.58% | 1,460 |
| Dec 8, 2025 | 6.07 | 6.26 | 6.07 | 6.25 | 6.25 | 2.39% | 2,000 |