OraSure Technologies, Inc. (FRA:EP3)
Germany · Delayed Price · Currency is EUR 3.600
+0.260 (7.78%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:EP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.36 | 3.64 | 3.36 | 3.60 | 3.60 | 7.78% | 1,140 |
| Oct 22, 2026 | 3.40 | 3.42 | 3.30 | 3.34 | 3.34 | -1.18% | - |
| Oct 21, 2026 | 3.32 | 3.38 | 3.30 | 3.38 | 3.38 | 2.42% | - |
| Oct 20, 2026 | 3.26 | 3.32 | 3.24 | 3.30 | 3.30 | 1.85% | - |
| Oct 19, 2026 | 3.20 | 3.24 | 3.16 | 3.24 | 3.24 | 1.25% | - |
| Oct 16, 2026 | 3.38 | 3.38 | 3.20 | 3.20 | 3.20 | -4.76% | - |
| Oct 15, 2026 | 3.28 | 3.36 | 3.24 | 3.36 | 3.36 | 2.44% | - |
| Oct 14, 2026 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Oct 13, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Oct 12, 2026 | 3.46 | 3.52 | 3.44 | 3.48 | 3.48 | 1.16% | - |
| Oct 9, 2026 | 3.36 | 3.44 | 3.34 | 3.44 | 3.44 | 3.61% | - |
| Oct 8, 2026 | 3.30 | 3.32 | 3.26 | 3.32 | 3.32 | 1.84% | - |
| Oct 7, 2026 | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | -1.21% | - |
| Oct 6, 2026 | 3.64 | 3.64 | 3.30 | 3.30 | 3.30 | -8.33% | - |
| Oct 5, 2026 | 3.52 | 3.60 | 3.48 | 3.60 | 3.60 | 3.45% | - |
| Oct 2, 2026 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 2.35% | - |
| Oct 1, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 30, 2026 | 3.36 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | - |
| Sep 29, 2026 | 3.44 | 3.46 | 3.30 | 3.30 | 3.30 | -4.07% | 1,140 |
| Sep 28, 2026 | 3.42 | 3.46 | 3.38 | 3.44 | 3.44 | 1.18% | - |
| Sep 25, 2026 | 3.44 | 3.44 | 3.28 | 3.40 | 3.40 | -0.58% | - |
| Sep 24, 2026 | 3.48 | 3.58 | 3.42 | 3.42 | 3.42 | -0.58% | 1,000 |
| Sep 23, 2026 | 3.48 | 3.50 | 3.40 | 3.44 | 3.44 | -0.58% | 1,140 |
| Sep 22, 2026 | 3.20 | 3.46 | 3.20 | 3.46 | 3.46 | 8.81% | - |
| Sep 21, 2026 | 3.10 | 3.20 | 3.08 | 3.18 | 3.18 | 4.61% | - |
| Sep 18, 2026 | 3.02 | 3.04 | 2.96 | 3.04 | 3.04 | 1.33% | - |
| Sep 17, 2026 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | 0.67% | - |
| Sep 16, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Sep 15, 2026 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | 2.80% | - |
| Sep 14, 2026 | 2.80 | 2.86 | 2.76 | 2.86 | 2.86 | 4.38% | - |
| Sep 11, 2026 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | 0.74% | - |
| Sep 10, 2026 | 2.88 | 2.88 | 2.72 | 2.72 | 2.72 | -4.23% | - |
| Sep 9, 2026 | 2.90 | 2.90 | 2.82 | 2.84 | 2.84 | -0.70% | - |
| Sep 8, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Sep 7, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Sep 4, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Sep 3, 2026 | 3.10 | 3.10 | 2.98 | 3.02 | 3.02 | -1.95% | - |
| Sep 2, 2026 | 3.02 | 3.14 | 3.02 | 3.08 | 3.08 | 2.67% | - |
| Sep 1, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Aug 31, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | - |
| Aug 28, 2026 | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | -1.92% | - |
| Aug 27, 2026 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | -1.27% | - |
| Aug 26, 2026 | 3.22 | 3.22 | 3.14 | 3.16 | 3.16 | -1.25% | - |
| Aug 25, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 24, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Aug 21, 2026 | 3.18 | 3.26 | 3.16 | 3.26 | 3.26 | 3.16% | - |
| Aug 20, 2026 | 3.14 | 3.16 | 3.06 | 3.16 | 3.16 | 1.28% | - |
| Aug 19, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Aug 18, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Aug 17, 2026 | 3.30 | 3.30 | 3.22 | 3.24 | 3.24 | -1.22% | - |