OR Royalties Inc. (FRA:OM40)
Germany · Delayed Price · Currency is EUR 31.00
+1.20 (4.03%)
At close: Dec 19, 2025
OR Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 4.03% | 500 |
| Dec 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Dec 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Dec 16, 2025 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | - | 58 |
| Dec 15, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Dec 12, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | - |
| Dec 11, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | 3.40% | - |
| Dec 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 3.52% | - |
| Dec 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Dec 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Dec 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Dec 4, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -2.04% | 35 |
| Dec 3, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 0.68% | 480 |
| Dec 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Dec 1, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 2.72% | 100 |
| Nov 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 27, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | - |
| Nov 26, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | - |
| Nov 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.07% | - |
| Nov 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Nov 21, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | - | 50 |
| Nov 20, 2025 | 28.40 | 29.20 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Nov 19, 2025 | 27.80 | 29.00 | 27.80 | 29.00 | 29.00 | 8.21% | 100 |
| Nov 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.96% | - |
| Nov 17, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 3.68% | 100 |
| Nov 14, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.00 | 28.20 | 28.20 | 2.17% | - |
| Nov 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Nov 11, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | 50 |
| Nov 10, 2025 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | 3.73% | 30 |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Nov 6, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Nov 5, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 2.26% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Oct 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 30, 2025 | 27.60 | 27.80 | 27.20 | 27.80 | 27.80 | 2.96% | - |
| Oct 29, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 28, 2025 | 26.80 | 27.60 | 26.40 | 27.00 | 27.00 | 0.75% | 784 |
| Oct 27, 2025 | 28.00 | 28.00 | 26.60 | 26.80 | 26.80 | -5.63% | 275 |
| Oct 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Oct 23, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | 1.38% | 40 |
| Oct 22, 2025 | 29.20 | 29.80 | 27.20 | 29.00 | 29.00 | -6.45% | 230 |
| Oct 21, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -6.63% | 90 |
| Oct 20, 2025 | 32.20 | 33.20 | 32.20 | 33.20 | 33.20 | -4.05% | 450 |
| Oct 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.85% | - |
| Oct 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Oct 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Oct 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 13, 2025 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 3.13% | 80 |