Orexo AB (publ) (FRA:C5G)
Germany · Delayed Price · Currency is EUR 2.465
+0.065 (2.71%)
Last updated: Feb 23, 2026, 8:21 AM CET
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Feb 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.26% | - |
| Feb 18, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -6.27% | - |
| Feb 17, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.59% | - |
| Feb 16, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -2.52% | - |
| Feb 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.34% | - |
| Feb 12, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -5.78% | - |
| Feb 11, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.91% | - |
| Feb 10, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 5.58% | - |
| Feb 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.21% | - |
| Feb 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.93% | - |
| Feb 5, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.09% | - |
| Feb 4, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.08% | - |
| Feb 3, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.18% | - |
| Feb 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.72% | - |
| Jan 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.89% | - |
| Jan 29, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.92% | - |
| Jan 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.51% | - |
| Jan 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.50% | 1 |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.72% | - |
| Jan 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.78% | - |
| Jan 22, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | - |
| Jan 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.56% | - |
| Jan 20, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -4.04% | - |
| Jan 19, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.05% | - |
| Jan 16, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | - |
| Jan 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.23% | - |
| Jan 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.84% | - |
| Jan 13, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.16% | - |
| Jan 12, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.16% | - |
| Jan 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.15% | - |
| Jan 8, 2026 | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | -1.07% | 300 |
| Jan 7, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.82% | - |
| Jan 6, 2026 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | -0.30% | 300 |
| Jan 5, 2026 | 2.95 | 3.38 | 2.95 | 3.38 | 3.38 | 23.63% | 1,100 |
| Jan 2, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.49% | - |
| Dec 30, 2025 | 2.54 | 2.69 | 2.54 | 2.69 | 2.69 | 2.67% | 300 |
| Dec 29, 2025 | 2.48 | 2.62 | 2.40 | 2.62 | 2.62 | 4.59% | 32,498 |
| Dec 23, 2025 | 2.62 | 2.62 | 2.45 | 2.51 | 2.51 | 17.06% | 24,757 |
| Dec 22, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | -0.70% | 1,100 |
| Dec 19, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | -0.92% | 2,160 |
| Dec 18, 2025 | 2.08 | 2.18 | 2.05 | 2.18 | 2.18 | -0.23% | 1,564 |
| Dec 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.11% | - |
| Dec 16, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Dec 15, 2025 | 2.25 | 2.28 | 2.25 | 2.25 | 2.25 | 2.04% | 1,550 |
| Dec 12, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.92% | - |
| Dec 11, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Dec 10, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.91% | - |
| Dec 9, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.12% | - |
| Dec 8, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.36% | - |