Orexo AB (publ) (FRA:C5G)
Germany · Delayed Price · Currency is EUR 2.795
-0.025 (-0.89%)
Last updated: Jan 30, 2026, 8:04 AM CET
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.30% | - |
| Dec 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.73% | - |
| Dec 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.70% | - |
| Dec 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.39% | - |
| Dec 1, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | -0.22% | 300 |
| Nov 28, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.15% | - |
| Nov 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.06% | - |
| Nov 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.42% | - |
| Nov 25, 2025 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | 0.42% | 900 |
| Nov 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.28% | - |
| Nov 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Nov 20, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Nov 19, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.60% | - |
| Nov 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |