OraSure Technologies, Inc. (FRA:EP3)
Germany · Delayed Price · Currency is EUR 2.040
-0.040 (-1.92%)
At close: Dec 19, 2025
OraSure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -1.92% | - |
| Dec 18, 2025 | 2.08 | 2.12 | 2.08 | 2.08 | 2.08 | - | - |
| Dec 17, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | - |
| Dec 16, 2025 | 2.12 | 2.12 | 2.04 | 2.06 | 2.06 | -1.90% | - |
| Dec 15, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Dec 12, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Dec 11, 2025 | 2.16 | 2.22 | 2.14 | 2.18 | 2.18 | 1.87% | - |
| Dec 10, 2025 | 2.12 | 2.14 | 2.08 | 2.14 | 2.14 | 0.94% | - |
| Dec 9, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| Dec 8, 2025 | 2.12 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Dec 5, 2025 | 2.20 | 2.20 | 2.10 | 2.12 | 2.12 | -2.75% | - |
| Dec 4, 2025 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | 0.93% | 10,737 |
| Dec 3, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | - |
| Dec 2, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 3.88% | - |
| Dec 1, 2025 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | - |
| Nov 28, 2025 | 2.04 | 2.04 | 1.99 | 2.04 | 2.04 | - | - |
| Nov 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Nov 26, 2025 | 2.10 | 2.10 | 2.02 | 2.06 | 2.06 | -1.90% | - |
| Nov 25, 2025 | 2.08 | 2.10 | 2.02 | 2.10 | 2.10 | 0.96% | - |
| Nov 24, 2025 | 1.97 | 2.08 | 1.96 | 2.08 | 2.08 | 6.67% | - |
| Nov 21, 2025 | 1.83 | 1.96 | 1.80 | 1.95 | 1.95 | 8.33% | - |
| Nov 20, 2025 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -4.26% | - |
| Nov 19, 2025 | 1.83 | 1.88 | 1.81 | 1.88 | 1.88 | 4.44% | - |
| Nov 18, 2025 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -6.25% | - |
| Nov 17, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -2.54% | - |
| Nov 14, 2025 | 1.95 | 1.97 | 1.90 | 1.97 | 1.97 | 1.03% | - |
| Nov 13, 2025 | 2.12 | 2.12 | 1.95 | 1.95 | 1.95 | -8.02% | - |
| Nov 12, 2025 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | - |
| Nov 11, 2025 | 2.00 | 2.12 | 2.00 | 2.10 | 2.10 | 5.00% | - |
| Nov 10, 2025 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Nov 7, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Nov 6, 2025 | 2.18 | 2.20 | 2.04 | 2.04 | 2.04 | -8.11% | 1,000 |
| Nov 5, 2025 | 2.24 | 2.24 | 2.18 | 2.22 | 2.22 | - | - |
| Nov 4, 2025 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Nov 3, 2025 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -3.39% | - |
| Oct 31, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 2.61% | - |
| Oct 30, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| Oct 29, 2025 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Oct 28, 2025 | 2.46 | 2.48 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Oct 27, 2025 | 2.54 | 2.54 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Oct 24, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | 2.44% | - |
| Oct 23, 2025 | 2.46 | 2.48 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 22, 2025 | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Oct 21, 2025 | 2.60 | 2.60 | 2.52 | 2.54 | 2.54 | -2.31% | - |
| Oct 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Oct 17, 2025 | 2.60 | 2.62 | 2.56 | 2.56 | 2.56 | -0.78% | - |
| Oct 16, 2025 | 2.62 | 2.66 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Oct 15, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 14, 2025 | 2.58 | 2.60 | 2.54 | 2.60 | 2.60 | 0.78% | - |
| Oct 13, 2025 | 2.56 | 2.58 | 2.52 | 2.58 | 2.58 | 2.38% | - |