Old Republic International Corporation (FRA:ORJ)
Germany · Delayed Price · Currency is EUR 39.92
+0.07 (0.18%)
At close: Nov 28, 2025
FRA:ORJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.05% | - |
| Nov 28, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.18% | - |
| Nov 27, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.03% | 26 |
| Nov 26, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 1.14% | - |
| Nov 25, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.73% | - |
| Nov 24, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 1.67% | - |
| Nov 21, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.79% | - |
| Nov 20, 2025 | 38.98 | 39.34 | 38.98 | 39.34 | 39.34 | 2.74% | 1,930 |
| Nov 19, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 2.74% | - |
| Nov 18, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -2.08% | - |
| Nov 17, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 2.26% | - |
| Nov 14, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.98% | - |
| Nov 13, 2025 | 36.73 | 36.86 | 36.73 | 36.86 | 36.86 | 1.38% | 270 |
| Nov 12, 2025 | 36.21 | 36.60 | 36.21 | 36.36 | 36.36 | 1.91% | 3,353 |
| Nov 11, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.42% | - |
| Nov 10, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 1.25% | - |
| Nov 7, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.31% | - |
| Nov 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.71% | - |
| Nov 5, 2025 | 34.81 | 35.45 | 34.81 | 35.45 | 35.45 | 4.33% | 3 |
| Nov 4, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -1.22% | - |
| Nov 3, 2025 | 34.04 | 34.40 | 34.04 | 34.40 | 34.40 | 1.53% | 181 |
| Oct 31, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.24% | - |
| Oct 30, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 2.49% | 70 |
| Oct 29, 2025 | 33.71 | 33.71 | 32.98 | 32.98 | 32.98 | -5.50% | 50 |
| Oct 28, 2025 | 34.62 | 34.90 | 34.62 | 34.90 | 34.90 | -0.40% | 465 |
| Oct 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.26% | 28 |
| Oct 24, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -2.97% | - |
| Oct 23, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.08% | - |
| Oct 22, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.30% | - |
| Oct 21, 2025 | 35.77 | 36.10 | 35.77 | 36.10 | 36.10 | 1.83% | 571 |
| Oct 20, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 2.01% | - |
| Oct 17, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -4.90% | - |
| Oct 16, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -1.91% | - |
| Oct 15, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.98% | - |
| Oct 14, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.32% | - |
| Oct 13, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.13% | - |
| Oct 10, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.05% | - |
| Oct 9, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.03% | - |
| Oct 8, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.33% | - |
| Oct 7, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -1.07% | - |
| Oct 6, 2025 | 36.85 | 37.31 | 36.85 | 37.31 | 37.31 | 2.47% | 580 |
| Oct 3, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.44% | - |
| Oct 2, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.95% | - |
| Oct 1, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 1.33% | - |
| Sep 30, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.08% | - |
| Sep 29, 2025 | 35.62 | 36.28 | 35.41 | 35.41 | 35.41 | 0.80% | 270 |
| Sep 26, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.17% | - |
| Sep 25, 2025 | 35.03 | 35.07 | 35.03 | 35.07 | 35.07 | 0.29% | 70 |
| Sep 24, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 1.19% | 300 |
| Sep 23, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 2.43% | - |