Old Republic International Corporation (FRA:ORJ)
Germany · Delayed Price · Currency is EUR 39.23
+0.40 (1.03%)
At close: Dec 19, 2025
FRA:ORJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 1.03% | 50 |
| Dec 18, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.05% | - |
| Dec 17, 2025 | 38.46 | 38.81 | 38.46 | 38.81 | 38.81 | 0.36% | 1,530 |
| Dec 16, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - | - |
| Dec 15, 2025 | 38.47 | 38.80 | 38.47 | 38.67 | 38.67 | 0.62% | 484 |
| Dec 12, 2025 | 37.70 | 38.50 | 37.70 | 38.43 | 38.43 | 3.86% | 454 |
| Dec 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.05% | - |
| Dec 10, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.08% | - |
| Dec 9, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.24% | - |
| Dec 8, 2025 | 36.95 | 36.95 | 36.90 | 36.90 | 36.90 | -0.57% | 677 |
| Dec 5, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -1.56% | - |
| Dec 4, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.45 | -1.52% | - |
| Dec 3, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.03 | -1.67% | - |
| Dec 2, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.67 | -0.79% | - |
| Dec 1, 2025 | 39.50 | 39.50 | 39.24 | 39.24 | 38.98 | -1.70% | 266 |
| Nov 28, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.66 | 0.18% | - |
| Nov 27, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.59 | 0.03% | 26 |
| Nov 26, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.58 | 1.14% | - |
| Nov 25, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.13 | -0.73% | - |
| Nov 24, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.42 | 1.67% | - |
| Nov 21, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.77 | -0.79% | - |
| Nov 20, 2025 | 38.98 | 39.34 | 38.98 | 39.34 | 39.08 | 2.74% | 1,930 |
| Nov 19, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.04 | 2.74% | - |
| Nov 18, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.02 | -2.08% | - |
| Nov 17, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.81 | 2.26% | - |
| Nov 14, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 36.97 | 0.98% | - |
| Nov 13, 2025 | 36.73 | 36.86 | 36.73 | 36.86 | 36.62 | 1.38% | 270 |
| Nov 12, 2025 | 36.21 | 36.60 | 36.21 | 36.36 | 36.12 | 1.91% | 3,353 |
| Nov 11, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.44 | 0.42% | - |
| Nov 10, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.30 | 1.25% | - |
| Nov 7, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.86 | -0.31% | - |
| Nov 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.97 | -0.71% | - |
| Nov 5, 2025 | 34.81 | 35.45 | 34.81 | 35.45 | 35.22 | 4.33% | 3 |
| Nov 4, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.76 | -1.22% | - |
| Nov 3, 2025 | 34.04 | 34.40 | 34.04 | 34.40 | 34.17 | 1.53% | 181 |
| Oct 31, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.66 | 0.24% | - |
| Oct 30, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.58 | 2.49% | 70 |
| Oct 29, 2025 | 33.71 | 33.71 | 32.98 | 32.98 | 32.76 | -5.50% | 50 |
| Oct 28, 2025 | 34.62 | 34.90 | 34.62 | 34.90 | 34.67 | -0.40% | 465 |
| Oct 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.81 | 0.26% | 28 |
| Oct 24, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.72 | -2.97% | - |
| Oct 23, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.78 | 0.08% | - |
| Oct 22, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.75 | -0.30% | - |
| Oct 21, 2025 | 35.77 | 36.10 | 35.77 | 36.10 | 35.86 | 1.83% | 571 |
| Oct 20, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.22 | 2.01% | - |
| Oct 17, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.52 | -4.90% | - |
| Oct 16, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.30 | -1.91% | - |
| Oct 15, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.00 | 0.98% | - |
| Oct 14, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.65 | -0.32% | - |
| Oct 13, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 36.77 | -0.13% | - |