Orca Energy Group Inc. (FRA:E9N)
Germany · Delayed Price · Currency is EUR 8.62
+0.04 (0.42%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:E9N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 0.42% | - |
| Oct 22, 2026 | 8.56 | 8.59 | 8.56 | 8.59 | 8.59 | 0.39% | - |
| Oct 21, 2026 | 8.55 | 8.56 | 8.55 | 8.55 | 8.55 | -0.11% | - |
| Oct 20, 2026 | 8.54 | 8.56 | 8.54 | 8.56 | 8.56 | 12.93% | - |
| Oct 19, 2026 | 8.53 | 8.55 | 8.53 | 8.53 | 7.58 | 0.71% | - |
| Oct 16, 2026 | 8.48 | 8.48 | 8.47 | 8.47 | 7.53 | -0.15% | - |
| Oct 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 7.54 | -0.20% | - |
| Oct 14, 2026 | 8.48 | 8.50 | 8.48 | 8.50 | 7.56 | 0.39% | - |
| Oct 13, 2026 | 8.47 | 8.47 | 8.46 | 8.47 | 7.53 | -0.02% | - |
| Oct 12, 2026 | 8.45 | 8.47 | 8.45 | 8.47 | 7.53 | 0.28% | - |
| Oct 9, 2026 | 8.45 | 8.46 | 8.45 | 8.45 | 7.51 | -0.25% | - |
| Oct 8, 2026 | 8.46 | 8.47 | 8.46 | 8.47 | 7.53 | -0.02% | - |
| Oct 7, 2026 | 8.45 | 8.48 | 8.45 | 8.47 | 7.53 | 0.50% | - |
| Oct 6, 2026 | 8.44 | 8.44 | 8.43 | 8.43 | 7.49 | -0.35% | - |
| Oct 5, 2026 | 8.46 | 8.46 | 8.45 | 8.46 | 7.52 | 0.27% | - |
| Oct 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 7.50 | 0.42% | - |
| Oct 1, 2026 | 8.38 | 8.40 | 8.38 | 8.40 | 7.46 | 0.20% | - |
| Sep 30, 2026 | 8.39 | 8.39 | 8.38 | 8.38 | 7.45 | -0.05% | - |
| Sep 29, 2026 | 8.38 | 8.39 | 8.38 | 8.39 | 7.45 | 0.75% | - |
| Sep 28, 2026 | 8.38 | 8.39 | 8.38 | 8.39 | 7.40 | 0.17% | - |
| Sep 25, 2026 | 8.38 | 8.38 | 8.37 | 8.37 | 7.39 | -0.45% | - |
| Sep 24, 2026 | 8.41 | 8.41 | 8.40 | 8.41 | 7.42 | 0.14% | - |
| Sep 23, 2026 | 8.39 | 8.40 | 8.39 | 8.40 | 7.41 | 0.13% | - |
| Sep 22, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 7.40 | -0.05% | - |
| Sep 21, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 7.40 | -0.17% | - |
| Sep 18, 2026 | 8.41 | 8.41 | 8.40 | 8.41 | 7.41 | 0.06% | - |
| Sep 17, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 7.41 | 0.07% | - |
| Sep 16, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 7.40 | -0.01% | - |
| Sep 15, 2026 | 8.41 | 8.41 | 8.40 | 8.40 | 7.41 | -0.18% | - |
| Sep 14, 2026 | 8.42 | 8.42 | 8.41 | 8.41 | 7.42 | 0.21% | - |
| Sep 11, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 7.40 | -0.32% | - |
| Sep 10, 2026 | 8.40 | 8.42 | 8.40 | 8.42 | 7.43 | 0.04% | - |
| Sep 9, 2026 | 8.43 | 8.43 | 8.42 | 8.42 | 7.42 | -0.12% | - |
| Sep 8, 2026 | 8.42 | 8.43 | 8.42 | 8.43 | 7.43 | 0.26% | - |
| Sep 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.41 | 0.14% | - |
| Sep 4, 2026 | 8.42 | 8.42 | 8.39 | 8.39 | 7.40 | -0.29% | - |
| Sep 3, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 7.42 | 0.45% | - |
| Sep 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 7.39 | -0.11% | - |
| Sep 1, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 7.40 | -0.02% | - |
| Aug 31, 2026 | 8.38 | 8.39 | 8.38 | 8.39 | 7.40 | 4.08% | - |
| Aug 28, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 7.11 | 0.12% | - |
| Aug 27, 2026 | 8.34 | 8.36 | 8.34 | 8.36 | 7.10 | 0.13% | - |
| Aug 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.09 | - | - |
| Aug 25, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | 7.09 | -0.12% | - |
| Aug 24, 2026 | 8.37 | 8.37 | 8.36 | 8.36 | 7.10 | -0.56% | - |
| Aug 21, 2026 | 8.39 | 8.41 | 8.39 | 8.41 | 7.14 | 0.20% | - |
| Aug 20, 2026 | 8.38 | 8.39 | 8.38 | 8.39 | 7.13 | 0.16% | - |
| Aug 19, 2026 | 8.40 | 8.40 | 8.38 | 8.38 | 7.12 | -0.38% | - |
| Aug 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 7.14 | 0.02% | - |
| Aug 17, 2026 | 8.41 | 8.41 | 8.40 | 8.41 | 7.14 | - | - |