Organon & Co. (FRA:7XP)
Germany · Delayed Price · Currency is EUR 7.60
+0.28 (3.80%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:7XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | - | -1.38% | - |
| Apr 22, 2026 | 7.49 | 7.91 | 7.49 | 7.80 | 7.80 | 3.12% | 503 |
| Apr 21, 2026 | 7.88 | 7.88 | 7.56 | 7.56 | 7.56 | -4.13% | - |
| Apr 20, 2026 | 8.17 | 8.28 | 7.89 | 7.89 | 7.89 | -3.78% | - |
| Apr 17, 2026 | 7.90 | 8.21 | 7.89 | 8.20 | 8.20 | 4.67% | - |
| Apr 16, 2026 | 7.90 | 8.08 | 7.83 | 7.83 | 7.83 | -0.68% | 2,600 |
| Apr 15, 2026 | 7.27 | 7.89 | 7.13 | 7.89 | 7.89 | 7.56% | 1 |
| Apr 14, 2026 | 7.15 | 7.36 | 6.93 | 7.33 | 7.33 | 2.17% | 52 |
| Apr 13, 2026 | 8.00 | 8.00 | 7.03 | 7.18 | 7.18 | -5.43% | 2,310 |
| Apr 10, 2026 | 6.10 | 7.59 | 6.10 | 7.59 | 7.59 | 28.65% | 2,970 |
| Apr 9, 2026 | 4.99 | 5.90 | 4.96 | 5.90 | 5.90 | 17.91% | 204 |
| Apr 8, 2026 | 5.31 | 5.31 | 5.00 | 5.00 | 5.00 | -4.65% | 13 |
| Apr 7, 2026 | 5.20 | 5.26 | 5.13 | 5.25 | 5.25 | -4.48% | - |
| Apr 2, 2026 | 5.21 | 5.49 | 5.15 | 5.49 | 5.49 | 4.02% | - |
| Apr 1, 2026 | 5.14 | 5.28 | 5.09 | 5.28 | 5.28 | 2.13% | - |
| Mar 31, 2026 | 4.97 | 5.17 | 4.97 | 5.17 | 5.17 | 4.38% | - |
| Mar 30, 2026 | 5.04 | 5.10 | 4.95 | 4.95 | 4.95 | -1.92% | - |
| 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 |