China Oriental Group Company Limited (FRA:ORG)
Germany · Delayed Price · Currency is EUR 0.0845
+0.0030 (3.68%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:ORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.68% | 833 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.61% | - |
| Oct 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.20% | - |
| Oct 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.60% | - |
| Oct 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.21% | - |
| Oct 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.20% | - |
| Oct 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.11% | - |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | - |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.56% | - |
| Oct 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | - |
| Oct 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | - |
| Oct 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.13% | - |
| Oct 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.21% | - |
| Oct 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.55% | - |
| Oct 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.67% | - |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.09% | - |
| Sep 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.60% | - |
| Sep 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.57% | - |
| Sep 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.60% | - |
| Sep 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.57% | - |
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | - |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.07% | - |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.60% | - |
| Sep 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.92% | - |
| Sep 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | - |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.61% | - |
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.92% | - |
| Sep 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | - |
| Sep 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | - |
| Sep 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.77% | - |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.67% | - |
| Sep 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 18.81% | 833 |
| Sep 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | - |
| Sep 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | - |
| Sep 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | - |
| Sep 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.77% | - |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.91% | - |
| Aug 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.63% | - |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | - |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | - |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | - |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | - |
| Aug 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | - |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | - |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.92% | - |