OR Royalties Inc. (FRA:OM40)
Germany · Delayed Price · Currency is EUR 31.96
-0.03 (-0.09%)
At close: Sep 18, 2026
FRA:OM40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32.20 | 32.95 | 31.96 | 31.96 | 31.96 | -0.09% | 100 |
| Sep 17, 2026 | 30.92 | 31.99 | 30.92 | 31.99 | 31.99 | 5.68% | - |
| Sep 16, 2026 | 30.54 | 31.13 | 30.27 | 30.27 | 30.27 | -0.88% | - |
| Sep 15, 2026 | 30.41 | 30.54 | 30.41 | 30.54 | 30.54 | 2.24% | - |
| Sep 14, 2026 | 30.47 | 30.47 | 29.87 | 29.87 | 29.87 | -2.89% | - |
| Sep 11, 2026 | 30.60 | 31.23 | 30.60 | 30.76 | 30.76 | -1.88% | - |
| Sep 10, 2026 | 31.41 | 31.41 | 31.35 | 31.35 | 31.35 | -1.79% | 80 |
| Sep 9, 2026 | 31.74 | 31.92 | 31.74 | 31.92 | 31.92 | 0.47% | - |
| Sep 8, 2026 | 31.48 | 32.11 | 31.48 | 31.77 | 31.77 | 1.44% | - |
| Sep 7, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.57% | - |
| Sep 4, 2026 | 31.88 | 31.88 | 31.82 | 31.82 | 31.82 | 0.22% | 1 |
| Sep 3, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 4.96% | - |
| Sep 2, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.21% | - |
| Sep 1, 2026 | 31.30 | 31.30 | 30.62 | 30.62 | 30.62 | -3.10% | - |
| Aug 31, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.07% | - |
| Aug 28, 2026 | 32.40 | 32.94 | 32.40 | 32.94 | 32.94 | 1.10% | - |
| Aug 27, 2026 | 32.64 | 32.64 | 32.58 | 32.58 | 32.58 | -1.81% | - |
| Aug 26, 2026 | 32.69 | 33.18 | 32.69 | 33.18 | 33.18 | 4.67% | - |
| Aug 25, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.72% | - |
| Aug 24, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 3.00% | - |
| Aug 21, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 2.25% | - |
| Aug 20, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 7.01% | - |
| Aug 19, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -2.77% | - |
| Aug 18, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.47% | - |
| Aug 17, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 2.51% | - |
| Aug 14, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.59% | 1,000 |
| Aug 13, 2026 | 28.52 | 28.52 | 28.33 | 28.33 | 28.33 | -2.28% | 1,000 |
| Aug 12, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.98% | - |
| Aug 11, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.77% | - |
| Aug 10, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -2.29% | - |
| Aug 7, 2026 | 27.77 | 28.87 | 27.77 | 28.87 | 28.87 | 4.22% | - |
| Aug 6, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.14% | - |
| Aug 5, 2026 | 27.06 | 27.84 | 27.06 | 27.74 | 27.74 | 6.12% | 89 |
| Aug 4, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 2.27% | - |
| Aug 3, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.58% | - |
| Jul 31, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.01% | - |
| Jul 30, 2026 | 25.30 | 25.71 | 25.30 | 25.71 | 25.71 | 1.62% | - |
| Jul 29, 2026 | 25.48 | 25.53 | 25.30 | 25.30 | 25.30 | 0.20% | 9 |
| Jul 28, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.21% | - |
| Jul 27, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.73% | - |
| Jul 24, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.03% | - |
| Jul 23, 2026 | 25.32 | 25.32 | 25.14 | 25.14 | 25.14 | -3.64% | 143 |
| Jul 22, 2026 | 25.62 | 26.09 | 25.62 | 26.09 | 26.09 | 2.88% | - |
| Jul 21, 2026 | 24.66 | 25.36 | 24.66 | 25.36 | 25.36 | 3.38% | - |
| Jul 20, 2026 | 24.28 | 24.53 | 24.28 | 24.53 | 24.53 | 2.34% | - |
| Jul 17, 2026 | 24.27 | 24.27 | 23.97 | 23.97 | 23.97 | -2.16% | - |
| Jul 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.97% | - |
| Jul 15, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.32% | - |
| Jul 14, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.21% | - |
| Jul 13, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -4.73% | - |