Origin Energy Limited (FRA:ORL)
Germany · Delayed Price · Currency is EUR 7.50
+0.06 (0.78%)
At close: Oct 23, 2026
FRA:ORL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.52 | 7.53 | 7.50 | 7.50 | 7.50 | 0.78% | - |
| Oct 22, 2026 | 7.42 | 7.44 | 7.42 | 7.44 | 7.44 | -0.35% | - |
| Oct 21, 2026 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | 1.38% | - |
| Oct 20, 2026 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | 0.04% | - |
| Oct 19, 2026 | 7.36 | 7.37 | 7.36 | 7.36 | 7.36 | -0.16% | - |
| Oct 16, 2026 | 7.36 | 7.38 | 7.36 | 7.37 | 7.37 | 2.37% | - |
| Oct 15, 2026 | 7.23 | 7.24 | 7.20 | 7.20 | 7.20 | 2.16% | - |
| Oct 14, 2026 | 7.07 | 7.08 | 7.05 | 7.05 | 7.05 | -0.69% | - |
| Oct 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.78% | - |
| Oct 12, 2026 | 6.92 | 7.10 | 6.91 | 6.91 | 6.91 | -0.76% | 155 |
| Oct 9, 2026 | 6.95 | 6.96 | 6.95 | 6.96 | 6.96 | 2.20% | - |
| Oct 8, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.96% | - |
| Oct 7, 2026 | 6.75 | 6.77 | 6.75 | 6.75 | 6.75 | 0.06% | - |
| Oct 6, 2026 | 6.74 | 6.74 | 6.73 | 6.74 | 6.74 | 1.41% | - |
| Oct 5, 2026 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | -0.48% | - |
| Oct 2, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 2.91% | - |
| Oct 1, 2026 | 6.52 | 6.52 | 6.49 | 6.49 | 6.49 | -1.87% | 700 |
| Sep 30, 2026 | 6.62 | 6.64 | 6.62 | 6.62 | 6.62 | -0.06% | - |
| Sep 29, 2026 | 6.60 | 6.77 | 6.60 | 6.62 | 6.62 | -0.71% | 30 |
| Sep 28, 2026 | 6.65 | 6.67 | 6.65 | 6.67 | 6.67 | 1.00% | - |
| Sep 25, 2026 | 6.61 | 6.61 | 6.60 | 6.60 | 6.60 | -1.46% | - |
| Sep 24, 2026 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 0.68% | - |
| Sep 23, 2026 | 6.69 | 6.69 | 6.65 | 6.65 | 6.65 | -3.06% | - |
| Sep 22, 2026 | 6.86 | 6.86 | 6.85 | 6.86 | 6.86 | -3.84% | - |
| Sep 21, 2026 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | 0.32% | - |
| Sep 18, 2026 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -1.47% | - |
| Sep 17, 2026 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | 0.12% | - |
| Sep 16, 2026 | 7.19 | 7.21 | 7.19 | 7.21 | 7.21 | 0.43% | - |
| Sep 15, 2026 | 7.15 | 7.18 | 7.15 | 7.18 | 7.18 | 1.11% | - |
| Sep 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.04% | - |
| Sep 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.16% | - |
| Sep 10, 2026 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | -0.06% | - |
| Sep 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 8, 2026 | 6.91 | 7.10 | 6.91 | 7.10 | 7.10 | 3.47% | - |
| Sep 7, 2026 | 6.87 | 6.87 | 6.86 | 6.86 | 6.86 | -0.68% | - |
| Sep 4, 2026 | 6.91 | 6.92 | 6.91 | 6.91 | 6.91 | -1.58% | - |
| Sep 3, 2026 | 6.97 | 7.17 | 6.97 | 7.02 | 7.02 | 0.19% | 150 |
| Sep 2, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 1.41% | - |
| Sep 1, 2026 | 7.15 | 7.15 | 7.09 | 7.09 | 6.91 | 0.03% | - |
| Aug 31, 2026 | 7.11 | 7.11 | 7.09 | 7.09 | 6.90 | -1.01% | - |
| Aug 28, 2026 | 7.15 | 7.16 | 7.15 | 7.16 | 6.98 | 0.34% | - |
| Aug 27, 2026 | 7.13 | 7.14 | 7.13 | 7.14 | 6.95 | -1.33% | - |
| Aug 26, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.05 | -0.25% | - |
| Aug 25, 2026 | 7.16 | 7.25 | 7.16 | 7.25 | 7.06 | 2.16% | - |
| Aug 24, 2026 | 7.09 | 7.10 | 7.09 | 7.10 | 6.91 | -1.65% | - |
| Aug 21, 2026 | 7.18 | 7.22 | 7.18 | 7.22 | 7.03 | 0.95% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.13 | 7.15 | 6.96 | -3.47% | 180 |
| Aug 19, 2026 | 7.32 | 7.41 | 7.32 | 7.41 | 7.21 | 1.19% | - |
| Aug 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.13 | 0.47% | - |
| Aug 17, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 7.10 | 0.33% | - |