OR Royalties Inc. (FRA:OM40)
Germany · Delayed Price · Currency is EUR 29.40
0.00 (0.00%)
At close: Mar 27, 2026
FRA:OM40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | - | - |
| Mar 26, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | -7.55% | - |
| Mar 25, 2026 | 30.40 | 31.80 | 30.40 | 31.80 | 31.80 | 9.66% | 126 |
| Mar 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 10.69% | - |
| Mar 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -10.88% | - |
| Mar 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Mar 19, 2026 | 31.40 | 31.40 | 29.20 | 29.60 | 29.60 | -10.30% | 208 |
| Mar 18, 2026 | 34.20 | 34.20 | 33.00 | 33.00 | 33.00 | -6.25% | 300 |
| Mar 17, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 0.57% | - |
| Mar 16, 2026 | 34.80 | 35.00 | 34.00 | 35.00 | 35.00 | -4.37% | 150 |
| Mar 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Mar 12, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -1.08% | - |
| Mar 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Mar 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Mar 9, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 2.21% | 50 |
| Mar 6, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Mar 5, 2026 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Mar 4, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -5.94% | 50 |
| Mar 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Mar 2, 2026 | 41.60 | 41.60 | 40.20 | 40.60 | 40.60 | 4.10% | 240 |
| Feb 27, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 0.52% | 20 |
| Feb 26, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Feb 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.67% | - |
| Feb 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Feb 23, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 4.97% | 135 |
| Feb 20, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | -1.63% | 28 |
| Feb 19, 2026 | 36.40 | 36.80 | 35.60 | 36.80 | 36.80 | 2.22% | 295 |
| Feb 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | 50 |
| Feb 17, 2026 | 35.20 | 35.40 | 34.80 | 35.40 | 35.40 | 0.57% | 100 |
| Feb 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | 15 |
| Feb 13, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.00% | - |
| Feb 12, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | - | - |
| Feb 11, 2026 | 36.00 | 36.60 | 36.00 | 36.00 | 36.00 | 4.05% | 130 |
| Feb 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Feb 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 6, 2026 | 32.20 | 34.00 | 32.20 | 34.00 | 34.00 | 1.19% | - |
| Feb 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -6.15% | - |
| Feb 4, 2026 | 34.60 | 35.80 | 34.60 | 35.80 | 35.80 | 5.29% | 40 |
| Feb 3, 2026 | 33.60 | 34.60 | 33.60 | 34.00 | 34.00 | 4.29% | 100 |
| Feb 2, 2026 | 30.00 | 32.60 | 30.00 | 32.60 | 32.60 | -8.43% | 418 |
| Jan 30, 2026 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -9.64% | 310 |
| Jan 29, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | - |
| Jan 28, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | 1.58% | 33 |
| Jan 27, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -4.04% | 10 |
| Jan 26, 2026 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | 2.59% | 50 |
| Jan 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Jan 22, 2026 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | - | 118 |
| Jan 21, 2026 | 38.20 | 38.40 | 37.60 | 37.60 | 37.60 | - | 426 |
| Jan 20, 2026 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | 5.03% | 93 |
| Jan 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |