Orezone Gold Corporation (FRA:OEX)
Germany · Delayed Price · Currency is EUR 1.375
-0.004 (-0.29%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:OEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Jul 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.74% | - |
| Jul 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.50% | - |
| Jul 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.32% | - |
| Jul 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.51% | - |
| Jul 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.02% | - |
| Jul 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -6.33% | - |
| Jul 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.14% | - |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.86% | - |
| Jul 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Jul 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.76% | - |
| Jul 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.86% | - |
| Jul 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.83% | - |
| Jul 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -7.60% | - |
| Jul 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jul 6, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 3.64% | 542 |
| Jul 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 8.72% | - |
| Jul 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.29% | - |
| Jul 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.61% | - |
| Jun 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.77% | - |
| Jun 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.69% | - |
| Jun 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.60% | - |
| Jun 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.56% | - |
| Jun 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.64% | - |
| Jun 23, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 2.29% | 664 |
| Jun 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.64% | - |
| Jun 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.23% | - |
| Jun 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.01% | - |
| Jun 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 7.20% | - |
| Jun 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.00% | - |
| Jun 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.20% | - |
| Jun 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.83% | - |
| Jun 11, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -5.30% | 4,500 |
| Jun 10, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -5.61% | 158 |
| Jun 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Jun 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -10.89% | - |
| Jun 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.73% | - |
| Jun 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.30% | - |
| Jun 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.01% | - |
| Jun 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.70% | - |
| Jun 1, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 5.78% | 200 |
| May 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.46% | - |
| May 28, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 0.60% | 660 |
| May 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.46% | - |
| May 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 5.23% | - |
| May 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.28% | - |
| May 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.13% | - |
| May 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.00% | - |
| May 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.64% | - |
| May 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |