Orezone Gold Corporation (FRA:OEX)
Germany · Delayed Price · Currency is EUR 1.720
-0.108 (-5.91%)
Last updated: Oct 23, 2026, 5:40 PM CEST
FRA:OEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | -5.91% | 10,000 |
| Oct 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.39% | - |
| Oct 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.22% | - |
| Oct 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.66% | - |
| Oct 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.86% | - |
| Oct 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 6.86% | - |
| Oct 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -5.82% | - |
| Oct 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.11% | - |
| Oct 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.46% | - |
| Oct 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.67% | - |
| Oct 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.51% | - |
| Oct 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.12% | - |
| Oct 7, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.11% | - |
| Oct 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.95% | - |
| Oct 5, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.74% | - |
| Oct 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.03% | - |
| Oct 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.89% | - |
| Sep 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.68% | - |
| Sep 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.60% | - |
| Sep 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.50% | 3,500 |
| Sep 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.88% | - |
| Sep 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.91% | - |
| Sep 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.24% | - |
| Sep 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.91% | - |
| Sep 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.94% | - |
| Sep 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.63% | - |
| Sep 17, 2026 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 8.87% | 1,000 |
| Sep 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.82% | - |
| Sep 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.56% | - |
| Sep 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.35% | - |
| Sep 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -6.02% | - |
| Sep 10, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 5.14% | 585 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.96% | - |
| Sep 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.36% | - |
| Sep 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.80% | - |
| Sep 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.37% | - |
| Sep 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.27% | - |
| Sep 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.97% | - |
| Sep 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.37% | - |
| Aug 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.78% | - |
| Aug 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.40% | - |
| Aug 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.71% | - |
| Aug 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.14% | - |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.88% | - |
| Aug 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.95% | - |
| Aug 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.54% | 4,068 |
| Aug 20, 2026 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 10.06% | 4,068 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.04% | - |
| Aug 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 10,000 |
| Aug 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.51% | - |