Orora Limited (FRA:OORD)
Germany · Delayed Price · Currency is EUR 1.120
-0.030 (-2.61%)
At close: Mar 27, 2026
FRA:OORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Mar 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Mar 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Mar 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Mar 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Mar 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Mar 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.45% | - |
| Mar 18, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 5.98% | 572 |
| Mar 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Mar 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Mar 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Mar 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Mar 10, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 3,289 |
| Mar 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Mar 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Mar 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Mar 4, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 3.23% | 543 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Mar 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Feb 27, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 579 |
| Feb 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -5.80% | - |
| Feb 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 2.22% | - |
| Feb 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 0.75% | - |
| Feb 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | - |
| Feb 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | -1.47% | - |
| Feb 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | - | - |
| Feb 18, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.33 | 6.25% | 150 |
| Feb 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | -0.78% | - |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | - |
| Feb 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | -1.53% | - |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | -2.96% | - |
| Feb 11, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.32 | 6.30% | 2,047 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 0.79% | - |
| Feb 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 0.80% | - |
| Feb 6, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.22 | -1.57% | 30 |
| Feb 5, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.24 | 8.55% | 50 |
| Feb 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 0.86% | - |
| Feb 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | - | - |
| Feb 2, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.13 | -1.69% | 1,634 |
| Jan 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -0.84% | - |
| Jan 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 1.71% | - |
| Jan 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -0.85% | - |
| Jan 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | - |
| Jan 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | - |
| Jan 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -2.48% | - |
| Jan 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 0.83% | - |
| Jan 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.83% | - |
| Jan 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -5.47% | - |
| Jan 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | - |