Orca Energy Group Inc. (FRA:E9NB)
Germany · Delayed Price · Currency is EUR 1.912
+0.012 (0.61%)
Last updated: Aug 27, 2026, 10:26 AM CET
FRA:E9NB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | - | -15.21% | - |
| Aug 26, 2026 | 1.60 | 1.90 | 1.60 | 1.90 | 1.90 | - | 500 |
| Aug 25, 2026 | 1.60 | 1.90 | 1.60 | 1.90 | 1.90 | 18.75% | 2,106 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Aug 21, 2026 | 1.60 | 1.75 | 1.60 | 1.70 | 1.70 | 6.25% | 1,375 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -15.79% | - |
| Aug 19, 2026 | 1.60 | 1.90 | 1.60 | 1.90 | 1.90 | 18.75% | 500 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 375 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -23.81% | - |
| Aug 10, 2026 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 31.25% | 5,000 |
| Aug 7, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | - |
| Aug 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Aug 5, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 5.44% | - |
| Aug 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.12% | - |
| Aug 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.99% | - |
| Jul 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.09% | - |
| Jul 30, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -0.53% | - |
| Jul 29, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | -0.37% | - |
| Jul 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.83% | - |
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.28% | - |
| Jul 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.34% | - |
| Jul 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.42% | - |
| Jul 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.33% | - |
| Jul 21, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 2.09% | - |
| Jul 20, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -4.60% | - |
| Jul 17, 2026 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 0.97% | - |
| Jul 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.71% | - |
| Jul 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.14% | - |
| Jul 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.25% | - |
| Jul 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.38% | - |
| Jul 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.82% | - |
| Jul 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.06% | - |
| Jul 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.12% | - |
| Jul 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.00% | - |
| Jul 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -0.01% | - |
| Jul 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.78% | - |
| Jul 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.20% | - |
| Jul 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.67% | - |
| Jun 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.90% | - |
| Jun 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.53 | 1.44% | - |
| Jun 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | 2.65% | - |
| Jun 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | -3.39% | - |
| Jun 24, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.52 | -1.01% | - |
| Jun 23, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.54 | 1.83% | - |
| Jun 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | 1.44% | - |
| Jun 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49 | 0.48% | - |