China Oriental Group Company Limited (FRA:ORG)
Germany · Delayed Price · Currency is EUR 0.1060
-0.0050 (-4.50%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:ORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.50% | - |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | - |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | - |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -21.68% | - |
| Jun 22, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 22.22% | 6,329 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | - |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | - |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.13% | - |
| Jun 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -18.99% | - |
| Jun 12, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 42.34% | 20,833 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | - |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.27% | - |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.36% | - |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -21.13% | - |
| Jun 2, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 22.41% | 85,245 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | - |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | - |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | - |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | - |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | - |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | - |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | - |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | - |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | - |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | - |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | - |
| May 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.72% | - |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | - |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | - |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | - |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | - |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | - |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | - |