Organon & Co. (FRA:7XP)
Germany · Delayed Price · Currency is EUR 5.05
-0.18 (-3.37%)
At close: Mar 27, 2026
FRA:7XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.23 | 5.23 | 5.05 | 5.05 | 5.05 | -3.37% | 25 |
| Mar 26, 2026 | 5.23 | 5.31 | 5.23 | 5.23 | 5.23 | -0.46% | 54 |
| Mar 25, 2026 | 5.21 | 5.32 | 5.21 | 5.25 | 5.25 | -0.11% | - |
| Mar 24, 2026 | 5.18 | 5.33 | 5.18 | 5.26 | 5.26 | 1.19% | - |
| Mar 23, 2026 | 5.19 | 5.19 | 5.00 | 5.19 | 5.19 | -0.08% | - |
| Mar 20, 2026 | 5.38 | 5.38 | 5.20 | 5.20 | 5.20 | -3.35% | 26 |
| Mar 19, 2026 | 5.44 | 5.44 | 5.35 | 5.38 | 5.38 | -0.99% | - |
| Mar 18, 2026 | 5.53 | 5.53 | 5.34 | 5.43 | 5.43 | -1.31% | 20 |
| Mar 17, 2026 | 5.47 | 5.58 | 5.47 | 5.50 | 5.50 | 0.40% | 1,300 |
| Mar 16, 2026 | 5.63 | 5.63 | 5.43 | 5.48 | 5.48 | -0.98% | 112 |
| Mar 13, 2026 | 5.47 | 5.59 | 5.47 | 5.54 | 5.54 | 1.21% | 701 |
| Mar 12, 2026 | 5.53 | 5.55 | 5.46 | 5.47 | 5.47 | -1.19% | 1,306 |
| Mar 11, 2026 | 5.56 | 5.56 | 5.53 | 5.54 | 5.54 | -0.32% | - |
| Mar 10, 2026 | 5.61 | 5.61 | 5.47 | 5.55 | 5.55 | -1.00% | - |
| Mar 9, 2026 | 5.54 | 5.61 | 5.50 | 5.61 | 5.61 | -1.09% | 1,000 |
| Mar 6, 2026 | 5.75 | 5.75 | 5.66 | 5.67 | 5.67 | -1.94% | - |
| Mar 5, 2026 | 5.84 | 5.96 | 5.78 | 5.78 | 5.78 | -2.17% | 16 |
| Mar 4, 2026 | 5.86 | 5.99 | 5.86 | 5.91 | 5.91 | -0.50% | 150 |
| Mar 3, 2026 | 6.03 | 6.08 | 5.94 | 5.94 | 5.94 | -3.29% | 2,000 |
| Mar 2, 2026 | 6.06 | 6.15 | 6.06 | 6.14 | 6.14 | -0.13% | 6 |
| Feb 27, 2026 | 6.04 | 6.15 | 6.01 | 6.15 | 6.15 | 0.52% | 80 |
| Feb 26, 2026 | 6.31 | 6.33 | 6.09 | 6.12 | 6.12 | -3.56% | 4,989 |
| Feb 25, 2026 | 6.83 | 6.87 | 6.35 | 6.35 | 6.35 | -8.64% | 90 |
| Feb 24, 2026 | 6.67 | 6.95 | 6.67 | 6.95 | 6.95 | 3.24% | - |
| Feb 23, 2026 | 6.73 | 6.83 | 6.73 | 6.73 | 6.73 | -1.87% | - |
| Feb 20, 2026 | 6.34 | 6.86 | 6.34 | 6.86 | 6.84 | 7.70% | - |
| Feb 19, 2026 | 6.26 | 6.38 | 6.26 | 6.37 | 6.35 | -0.16% | - |
| Feb 18, 2026 | 6.09 | 6.38 | 6.09 | 6.38 | 6.36 | 3.31% | - |
| Feb 17, 2026 | 6.16 | 6.17 | 6.12 | 6.17 | 6.16 | -0.13% | 2,800 |
| Feb 16, 2026 | 6.18 | 6.19 | 6.18 | 6.18 | 6.16 | -0.23% | 110 |
| Feb 13, 2026 | 5.94 | 6.19 | 5.90 | 6.19 | 6.18 | 3.65% | 20 |
| Feb 12, 2026 | 6.44 | 6.44 | 5.56 | 5.98 | 5.96 | -7.86% | 6,490 |
| Feb 11, 2026 | 6.56 | 6.56 | 6.46 | 6.49 | 6.47 | -1.22% | 25 |
| Feb 10, 2026 | 6.58 | 6.65 | 6.57 | 6.57 | 6.55 | -1.23% | - |
| Feb 9, 2026 | 6.87 | 6.87 | 6.52 | 6.65 | 6.63 | -4.15% | 828 |
| Feb 6, 2026 | 6.75 | 7.03 | 6.75 | 6.94 | 6.92 | 1.61% | 67 |
| Feb 5, 2026 | 6.95 | 7.09 | 6.83 | 6.83 | 6.81 | -3.18% | 1,420 |
| Feb 4, 2026 | 6.71 | 7.14 | 6.71 | 7.05 | 7.03 | 3.49% | 640 |
| Feb 3, 2026 | 6.88 | 6.88 | 6.75 | 6.81 | 6.80 | -1.48% | 2,150 |
| Feb 2, 2026 | 7.07 | 7.20 | 6.84 | 6.91 | 6.90 | -3.19% | 4,054 |
| Jan 30, 2026 | 7.10 | 7.14 | 6.93 | 7.14 | 7.12 | 0.90% | 40 |
| Jan 29, 2026 | 7.43 | 7.43 | 7.08 | 7.08 | 7.06 | -4.66% | 308 |
| Jan 28, 2026 | 7.47 | 7.57 | 7.42 | 7.42 | 7.41 | -0.08% | 4,150 |
| Jan 27, 2026 | 7.64 | 7.66 | 7.42 | 7.43 | 7.41 | -3.18% | - |
| Jan 26, 2026 | 8.15 | 8.15 | 7.67 | 7.67 | 7.65 | -7.68% | - |
| Jan 23, 2026 | 8.22 | 8.33 | 8.22 | 8.31 | 8.29 | 0.41% | 3,021 |
| Jan 22, 2026 | 8.60 | 8.60 | 7.86 | 8.28 | 8.26 | 1.77% | 1,297 |
| Jan 21, 2026 | 8.00 | 8.13 | 7.78 | 8.13 | 8.11 | 0.57% | 225 |
| Jan 20, 2026 | 7.56 | 8.09 | 7.25 | 8.09 | 8.07 | 6.42% | 4,728 |
| Jan 19, 2026 | 7.37 | 7.60 | 7.37 | 7.60 | 7.58 | 0.80% | 3,073 |