OR Royalties Inc. (FRA:OM40)
Germany · Delayed Price · Currency is EUR 36.20
-0.60 (-1.63%)
At close: Feb 20, 2026
OR Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 3.49% | 2,850 |
| Jan 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Jan 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jan 13, 2026 | 33.80 | 35.40 | 33.80 | 35.40 | 35.40 | 4.73% | 300 |
| Jan 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.97% | - |
| 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% | - |