Organon & Co. (FRA:7XP)
Germany · Delayed Price · Currency is EUR 5.81
+0.02 (0.38%)
At close: Dec 19, 2025
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 6.07 | 6.19 | 6.07 | 6.10 | 6.10 | -0.26% | 469 |
| Dec 4, 2025 | 6.22 | 6.22 | 6.12 | 6.12 | 6.12 | -1.32% | 500 |
| Dec 3, 2025 | 6.38 | 6.47 | 6.20 | 6.20 | 6.20 | -3.28% | 950 |
| Dec 2, 2025 | 6.48 | 6.63 | 6.33 | 6.41 | 6.41 | -2.49% | 500 |
| Dec 1, 2025 | 6.58 | 6.68 | 6.55 | 6.57 | 6.57 | -0.57% | 100 |
| Nov 28, 2025 | 6.70 | 6.70 | 6.61 | 6.61 | 6.61 | -1.34% | 1 |
| Nov 27, 2025 | 6.61 | 6.70 | 6.61 | 6.70 | 6.70 | 0.24% | - |
| Nov 26, 2025 | 6.43 | 6.69 | 6.43 | 6.69 | 6.69 | 3.02% | 48 |
| Nov 25, 2025 | 6.06 | 6.49 | 6.06 | 6.49 | 6.49 | 6.18% | - |
| Nov 24, 2025 | 6.20 | 6.20 | 6.05 | 6.11 | 6.11 | -2.30% | 115 |
| Nov 21, 2025 | 6.16 | 6.36 | 6.16 | 6.26 | 6.26 | 1.39% | 2,152 |
| Nov 20, 2025 | 6.44 | 6.44 | 6.11 | 6.17 | 6.17 | -4.43% | - |
| Nov 19, 2025 | 6.59 | 6.72 | 6.40 | 6.46 | 6.44 | -2.80% | 1,020 |
| Nov 18, 2025 | 6.49 | 6.73 | 6.49 | 6.64 | 6.62 | 0.73% | 1,130 |
| Nov 17, 2025 | 6.43 | 6.66 | 6.41 | 6.59 | 6.58 | 1.76% | 3 |
| Nov 14, 2025 | 6.63 | 6.63 | 6.44 | 6.48 | 6.46 | -0.43% | 2,005 |
| Nov 13, 2025 | 6.61 | 6.68 | 6.46 | 6.51 | 6.49 | -1.81% | 10 |
| Nov 12, 2025 | 6.48 | 6.72 | 6.35 | 6.63 | 6.61 | 0.73% | 1,137 |
| Nov 11, 2025 | 6.63 | 6.63 | 6.34 | 6.58 | 6.56 | -1.59% | 171 |
| Nov 10, 2025 | 5.83 | 6.69 | 5.83 | 6.69 | 6.67 | 14.84% | 168 |
| Nov 7, 2025 | 5.72 | 5.84 | 5.60 | 5.82 | 5.81 | -0.03% | 200 |
| Nov 6, 2025 | 5.50 | 5.82 | 5.50 | 5.82 | 5.81 | 5.28% | 400 |
| Nov 5, 2025 | 5.63 | 5.65 | 5.53 | 5.53 | 5.52 | -1.91% | 461 |
| Nov 4, 2025 | 5.71 | 5.75 | 5.64 | 5.64 | 5.62 | -3.39% | 208 |
| Nov 3, 2025 | 5.99 | 5.99 | 5.74 | 5.84 | 5.82 | 0.48% | 710 |
| Oct 31, 2025 | 5.72 | 5.94 | 5.72 | 5.81 | 5.79 | 2.98% | 1,282 |
| Oct 30, 2025 | 5.49 | 5.66 | 5.45 | 5.64 | 5.63 | 4.68% | 1,406 |
| Oct 29, 2025 | 5.68 | 5.77 | 5.39 | 5.39 | 5.38 | -5.07% | 940 |
| Oct 28, 2025 | 6.05 | 6.20 | 5.51 | 5.68 | 5.66 | -6.61% | 1,393 |
| Oct 27, 2025 | 7.90 | 7.91 | 5.90 | 6.08 | 6.06 | -22.53% | 2,150 |
| Oct 24, 2025 | 7.74 | 7.92 | 7.74 | 7.85 | 7.83 | 1.32% | 50 |
| Oct 23, 2025 | 7.65 | 7.75 | 7.64 | 7.75 | 7.73 | 0.68% | 40 |
| Oct 22, 2025 | 7.71 | 7.84 | 7.68 | 7.69 | 7.67 | -0.88% | 30 |
| Oct 21, 2025 | 7.86 | 7.97 | 7.75 | 7.76 | 7.74 | -1.87% | 10 |
| Oct 20, 2025 | 7.90 | 7.92 | 7.86 | 7.91 | 7.89 | -0.10% | 4 |
| Oct 17, 2025 | 7.89 | 7.99 | 7.83 | 7.92 | 7.90 | -0.55% | - |
| Oct 16, 2025 | 8.12 | 8.12 | 7.95 | 7.96 | 7.94 | -2.64% | 1,557 |
| Oct 15, 2025 | 8.16 | 8.32 | 8.15 | 8.18 | 8.16 | -0.78% | 51 |
| Oct 14, 2025 | 8.15 | 8.24 | 8.15 | 8.24 | 8.22 | -0.75% | - |
| Oct 13, 2025 | 8.26 | 8.39 | 8.26 | 8.30 | 8.28 | 0.80% | 5 |