Orca Energy Group Inc. (FRA:E9NB)
Germany · Delayed Price · Currency is EUR 1.009
-0.030 (-2.92%)
Last updated: Oct 23, 2026, 9:18 AM CEST
FRA:E9NB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.71 | 1.01 | 0.71 | 1.01 | 1.01 | -2.96% | 600 |
| Oct 22, 2026 | 0.79 | 1.10 | 0.79 | 1.04 | 1.04 | -5.58% | 950 |
| Oct 21, 2026 | 0.80 | 1.10 | 0.80 | 1.10 | 1.10 | -33.13% | 300 |
| Oct 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 149.62% | - |
| Oct 19, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 0.66 | -10.08% | - |
| Oct 16, 2026 | 1.49 | 1.79 | 1.49 | 1.79 | 0.73 | 16.62% | 321 |
| Oct 15, 2026 | 1.80 | 1.80 | 1.53 | 1.53 | 0.63 | -0.99% | 212 |
| Oct 14, 2026 | 1.61 | 1.90 | 1.55 | 1.55 | 0.64 | -4.77% | 510 |
| Oct 13, 2026 | 1.56 | 1.88 | 1.53 | 1.63 | 0.67 | -14.92% | 133 |
| Oct 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 0.78 | 24.73% | 194 |
| Oct 9, 2026 | 1.61 | 1.97 | 1.53 | 1.53 | 0.63 | -11.62% | 389 |
| Oct 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 0.71 | -3.16% | - |
| Oct 7, 2026 | 1.62 | 2.08 | 1.62 | 1.79 | 0.73 | 7.40% | 1,266 |
| Oct 6, 2026 | 1.51 | 1.80 | 1.51 | 1.67 | 0.68 | -1.87% | 170 |
| Oct 5, 2026 | 1.80 | 2.00 | 1.70 | 1.70 | 0.70 | - | 3,683 |
| Oct 2, 2026 | 1.70 | 2.00 | 1.70 | 1.70 | 0.70 | - | 867 |
| Oct 1, 2026 | 1.70 | 2.00 | 1.70 | 1.70 | 0.70 | -11.11% | 778 |
| Sep 30, 2026 | 1.33 | 1.91 | 1.33 | 1.91 | 0.78 | 40.99% | 250 |
| Sep 29, 2026 | 1.24 | 1.54 | 1.24 | 1.36 | 0.56 | 13.91% | 500 |
| Sep 28, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 0.49 | -4.69% | - |
| Sep 25, 2026 | 1.50 | 1.80 | 1.31 | 1.31 | 0.51 | -17.16% | 620 |
| Sep 24, 2026 | 1.31 | 1.59 | 1.31 | 1.59 | 0.62 | 19.60% | 4,718 |
| Sep 23, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 0.52 | -0.17% | - |
| Sep 22, 2026 | 1.29 | 1.59 | 1.29 | 1.33 | 0.52 | 2.33% | 1,300 |
| Sep 21, 2026 | 1.34 | 1.61 | 1.30 | 1.30 | 0.51 | -5.28% | 700 |
| Sep 18, 2026 | 1.37 | 1.60 | 1.37 | 1.37 | 0.53 | 0.07% | 95 |
| Sep 17, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 0.53 | 0.93% | - |
| Sep 16, 2026 | 1.36 | 1.66 | 1.35 | 1.36 | 0.53 | 0.46% | 472 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 0.53 | -3.49% | - |
| Sep 14, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 0.55 | - | - |
| Sep 11, 2026 | 1.40 | 1.69 | 1.40 | 1.40 | 0.55 | - | 345 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.55 | -15.16% | - |
| Sep 9, 2026 | 1.25 | 1.65 | 1.25 | 1.65 | 0.64 | 7.91% | 40 |
| Sep 8, 2026 | 1.29 | 1.53 | 1.27 | 1.53 | 0.60 | 23.52% | 190 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 0.48 | -5.44% | - |
| Sep 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.51 | 1.03% | - |
| Sep 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.51 | -16.40% | - |
| Sep 2, 2026 | 1.43 | 1.55 | 1.43 | 1.55 | 0.60 | 6.27% | 3,325 |
| Sep 1, 2026 | 1.50 | 1.80 | 1.46 | 1.46 | 0.57 | -17.95% | 2,365 |
| Aug 31, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 0.69 | 3.07% | 250 |
| Aug 28, 2026 | 2.03 | 2.04 | 1.81 | 2.04 | 0.67 | 6.61% | 1,406 |
| Aug 27, 2026 | 1.61 | 1.91 | 1.61 | 1.91 | 0.63 | 0.46% | 1,097 |
| Aug 26, 2026 | 1.60 | 1.90 | 1.60 | 1.90 | 0.63 | - | 500 |
| Aug 25, 2026 | 1.60 | 1.90 | 1.60 | 1.90 | 0.63 | 18.75% | 2,106 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 0.53 | -5.88% | - |
| Aug 21, 2026 | 1.60 | 1.75 | 1.60 | 1.70 | 0.56 | 6.25% | 1,375 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 0.53 | -15.79% | - |
| Aug 19, 2026 | 1.60 | 1.90 | 1.60 | 1.90 | 0.63 | 18.75% | 500 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 0.53 | - | 375 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 0.53 | - | - |