Origin Energy Limited (FRA:ORL)
Germany · Delayed Price · Currency is EUR 7.35
-0.05 (-0.68%)
At close: Mar 27, 2026
FRA:ORL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Mar 26, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 10 |
| Mar 25, 2026 | 7.35 | 7.55 | 7.35 | 7.40 | 7.40 | -0.67% | 410 |
| Mar 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Mar 23, 2026 | 7.30 | 7.45 | 7.30 | 7.35 | 7.35 | 2.08% | 150 |
| Mar 20, 2026 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | 1.41% | 1,000 |
| Mar 19, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Mar 18, 2026 | 7.20 | 7.35 | 7.15 | 7.15 | 7.15 | - | 233 |
| Mar 17, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | - |
| Mar 16, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.13% | - |
| Mar 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 12, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Mar 10, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | - |
| Mar 9, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | - |
| Mar 6, 2026 | 7.10 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Mar 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Mar 4, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | - |
| Mar 3, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 2, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -3.40% | - |
| Feb 27, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.17 | 2.80% | - |
| Feb 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.97 | -0.69% | - |
| Feb 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.02 | 0.70% | - |
| Feb 24, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 6.97 | - | - |
| Feb 23, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 6.97 | -0.69% | - |
| Feb 20, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.02 | 0.70% | - |
| Feb 19, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 6.97 | 1.42% | - |
| Feb 18, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.88 | 0.71% | - |
| Feb 17, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.83 | -0.71% | - |
| Feb 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.88 | -0.70% | - |
| Feb 13, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 6.93 | 2.90% | - |
| Feb 12, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.73 | 4.55% | 38 |
| Feb 11, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.44 | 0.76% | - |
| Feb 10, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.39 | - | - |
| Feb 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.39 | - | - |
| Feb 6, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.39 | 0.77% | - |
| Feb 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | -1.52% | - |
| Feb 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | -2.94% | - |
| Feb 3, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.63 | -2.86% | - |
| Feb 2, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 6.83 | 2.19% | 303 |
| Jan 30, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.68 | -1.44% | - |
| Jan 29, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.78 | 1.46% | - |
| Jan 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.68 | 0.74% | - |
| Jan 27, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.63 | - | - |
| Jan 26, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.63 | - | 295 |
| Jan 23, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.63 | - | - |
| Jan 22, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.63 | 4.62% | - |
| Jan 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 0.78% | - |
| Jan 20, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.29 | 2.38% | - |
| Jan 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | 0.80% | - |