OraSure Technologies, Inc. (FRA:EP3)
Germany · Delayed Price · Currency is EUR 3.780
-0.020 (-0.53%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:EP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Jun 25, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | 1.06% | - |
| Jun 24, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 2.17% | - |
| Jun 23, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 3.95% | - |
| Jun 22, 2026 | 3.68 | 3.68 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Jun 19, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | - | - |
| Jun 18, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -4.71% | - |
| Jun 17, 2026 | 3.70 | 3.84 | 3.70 | 3.82 | 3.82 | 4.95% | - |
| Jun 16, 2026 | 3.58 | 3.64 | 3.46 | 3.64 | 3.64 | 2.25% | - |
| Jun 15, 2026 | 3.60 | 3.60 | 3.48 | 3.56 | 3.56 | - | - |
| Jun 12, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | - |
| Jun 11, 2026 | 3.48 | 3.62 | 3.48 | 3.58 | 3.58 | 3.47% | - |
| Jun 10, 2026 | 3.64 | 3.64 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Jun 9, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | - |
| Jun 8, 2026 | 3.46 | 3.56 | 3.46 | 3.54 | 3.54 | 2.31% | - |
| Jun 5, 2026 | 3.56 | 3.56 | 3.44 | 3.46 | 3.46 | -1.14% | - |
| Jun 4, 2026 | 3.38 | 3.52 | 3.38 | 3.50 | 3.50 | 4.17% | - |
| Jun 3, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Jun 2, 2026 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Jun 1, 2026 | 3.76 | 3.76 | 3.46 | 3.48 | 3.48 | -4.40% | 2,970 |
| May 29, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.68% | - |
| May 28, 2026 | 3.40 | 3.58 | 3.32 | 3.58 | 3.58 | 4.07% | - |
| May 27, 2026 | 3.36 | 3.50 | 3.36 | 3.44 | 3.44 | 4.24% | - |
| May 26, 2026 | 3.34 | 3.34 | 3.16 | 3.30 | 3.30 | 1.23% | - |
| May 25, 2026 | 3.16 | 3.38 | 3.08 | 3.26 | 3.26 | 5.84% | 1,500 |
| May 22, 2026 | 2.82 | 3.08 | 2.82 | 3.08 | 3.08 | 10.00% | - |
| May 21, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 6.87% | - |
| May 20, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | - | - |
| May 19, 2026 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | 0.77% | - |
| May 18, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 2.36% | 1,000 |
| May 15, 2026 | 2.52 | 2.68 | 2.52 | 2.54 | 2.54 | 1.60% | - |
| May 14, 2026 | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| May 13, 2026 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 2.40% | - |
| May 12, 2026 | 2.54 | 2.54 | 2.46 | 2.50 | 2.50 | -1.57% | - |
| May 11, 2026 | 2.58 | 2.58 | 2.52 | 2.54 | 2.54 | -2.31% | - |
| May 8, 2026 | 2.66 | 2.66 | 2.58 | 2.60 | 2.60 | -0.76% | - |
| May 7, 2026 | 2.54 | 2.66 | 2.54 | 2.62 | 2.62 | 3.97% | - |
| May 6, 2026 | 2.54 | 2.58 | 2.50 | 2.52 | 2.52 | -0.79% | - |
| May 5, 2026 | 2.52 | 2.58 | 2.50 | 2.54 | 2.54 | 1.60% | - |
| May 4, 2026 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | -2.34% | 300 |
| Apr 30, 2026 | 2.50 | 2.58 | 2.50 | 2.56 | 2.56 | 2.40% | - |
| Apr 29, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Apr 28, 2026 | 2.56 | 2.62 | 2.54 | 2.54 | 2.54 | - | - |
| Apr 27, 2026 | 2.54 | 2.54 | 2.48 | 2.54 | 2.54 | - | - |
| Apr 24, 2026 | 2.60 | 2.60 | 2.48 | 2.54 | 2.54 | -1.55% | - |
| Apr 23, 2026 | 2.64 | 2.64 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Apr 22, 2026 | 2.68 | 2.70 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Apr 21, 2026 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -0.74% | 200 |
| Apr 20, 2026 | 2.66 | 2.74 | 2.66 | 2.70 | 2.70 | 0.75% | - |
| Apr 17, 2026 | 2.72 | 2.74 | 2.68 | 2.68 | 2.68 | -0.74% | - |