OR Royalties Inc. (FRA:OM40)
Germany · Delayed Price · Currency is EUR 32.20
-0.40 (-1.23%)
At close: Jan 9, 2026
OR Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Jan 8, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 1.88% | 100 |
| Jan 7, 2026 | 30.80 | 32.00 | 30.60 | 32.00 | 32.00 | 3.90% | - |
| Jan 6, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 0.65% | - |
| Jan 5, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | -1.29% | 100 |
| Jan 2, 2026 | 29.80 | 31.00 | 29.80 | 31.00 | 31.00 | 2.65% | 13 |
| Dec 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.15 | -5.63% | - |
| Dec 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.95 | 1.91% | 64 |
| Dec 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.35 | -1.26% | - |
| Dec 22, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.75 | 2.58% | 50 |
| Dec 19, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 30.95 | 4.03% | 500 |
| Dec 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.75 | -1.97% | - |
| Dec 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.35 | 0.66% | - |
| Dec 16, 2025 | 29.00 | 30.20 | 29.00 | 30.20 | 30.15 | - | 58 |
| Dec 15, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.15 | -1.95% | - |
| Dec 12, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.75 | 1.32% | - |
| Dec 11, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 30.35 | 3.40% | - |
| Dec 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.35 | 3.52% | - |
| Dec 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.36 | -2.07% | - |
| Dec 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | -0.68% | - |
| Dec 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.15 | 1.39% | - |
| Dec 4, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.76 | -2.04% | 35 |
| Dec 3, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.35 | 0.68% | 480 |
| Dec 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.15 | -3.31% | - |
| Dec 1, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.15 | 2.72% | 100 |
| Nov 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.35 | 0.68% | - |
| Nov 27, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.15 | 0.69% | - |
| Nov 26, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 28.96 | - | - |
| Nov 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | 5.07% | - |
| Nov 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.56 | -0.72% | - |
| Nov 21, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.76 | - | 50 |
| Nov 20, 2025 | 28.40 | 29.20 | 27.80 | 27.80 | 27.76 | -4.14% | - |
| Nov 19, 2025 | 27.80 | 29.00 | 27.80 | 29.00 | 28.96 | 8.21% | 100 |
| Nov 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.76 | -4.96% | - |
| Nov 17, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 28.16 | 3.68% | 100 |
| Nov 14, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.16 | -3.55% | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.00 | 28.20 | 28.16 | 2.17% | - |
| Nov 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.56 | -2.13% | - |
| Nov 11, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.16 | 1.44% | 50 |
| Nov 10, 2025 | 28.80 | 28.80 | 27.80 | 27.80 | 27.76 | 3.73% | 30 |
| Nov 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.76 | 0.75% | - |
| Nov 6, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 26.56 | -2.21% | - |
| Nov 5, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.16 | 2.26% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.56 | -3.62% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.56 | -0.72% | - |
| Oct 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.76 | - | - |
| Oct 30, 2025 | 27.60 | 27.80 | 27.20 | 27.80 | 27.76 | 2.96% | - |
| Oct 29, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 26.96 | - | - |
| Oct 28, 2025 | 26.80 | 27.60 | 26.40 | 27.00 | 26.96 | 0.75% | 784 |
| Oct 27, 2025 | 28.00 | 28.00 | 26.60 | 26.80 | 26.76 | -5.63% | 275 |