Origin Energy Limited (FRA:ORL)
Germany · Delayed Price · Currency is EUR 7.23
-0.02 (-0.25%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:ORL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | - | -0.26% | - |
| Aug 25, 2026 | 7.16 | 7.25 | 7.16 | 7.25 | 7.25 | 2.16% | - |
| Aug 24, 2026 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | -1.65% | - |
| Aug 21, 2026 | 7.18 | 7.22 | 7.18 | 7.22 | 7.22 | 0.95% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.13 | 7.15 | 7.15 | -3.47% | 180 |
| Aug 19, 2026 | 7.32 | 7.41 | 7.32 | 7.41 | 7.41 | 1.19% | - |
| Aug 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.47% | - |
| Aug 17, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | 0.33% | - |
| Aug 14, 2026 | 7.25 | 7.26 | 7.25 | 7.26 | 7.26 | 1.34% | - |
| Aug 13, 2026 | 7.15 | 7.17 | 7.15 | 7.17 | 7.17 | 4.40% | - |
| Aug 12, 2026 | 6.83 | 6.86 | 6.83 | 6.86 | 6.86 | 4.21% | - |
| Aug 11, 2026 | 6.56 | 6.59 | 6.56 | 6.59 | 6.59 | 0.97% | - |
| Aug 10, 2026 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | -1.20% | - |
| Aug 7, 2026 | 6.49 | 6.60 | 6.49 | 6.60 | 6.60 | 1.34% | - |
| Aug 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.11% | - |
| Aug 5, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | -1.57% | - |
| Aug 4, 2026 | 6.58 | 6.61 | 6.58 | 6.61 | 6.61 | -0.15% | - |
| Aug 3, 2026 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | 2.78% | - |
| Jul 31, 2026 | 6.44 | 6.45 | 6.44 | 6.44 | 6.44 | 0.59% | - |
| Jul 30, 2026 | 6.36 | 6.41 | 6.36 | 6.41 | 6.41 | -1.72% | - |
| Jul 29, 2026 | 6.45 | 6.52 | 6.44 | 6.52 | 6.52 | 0.03% | - |
| Jul 28, 2026 | 6.43 | 6.59 | 6.43 | 6.52 | 6.52 | 1.27% | 180 |
| Jul 27, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.12% | - |
| Jul 24, 2026 | 6.43 | 6.45 | 6.43 | 6.44 | 6.44 | 1.50% | - |
| Jul 23, 2026 | 6.37 | 6.37 | 6.35 | 6.35 | 6.35 | 0.38% | - |
| Jul 22, 2026 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | -3.04% | - |
| Jul 21, 2026 | 6.44 | 6.52 | 6.43 | 6.52 | 6.52 | 2.47% | - |
| Jul 20, 2026 | 6.33 | 6.36 | 6.33 | 6.36 | 6.36 | 1.02% | - |
| Jul 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.22% | - |
| Jul 15, 2026 | 6.30 | 6.31 | 6.30 | 6.31 | 6.31 | 0.70% | - |
| Jul 14, 2026 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | 1.41% | - |
| Jul 13, 2026 | 6.30 | 6.30 | 6.17 | 6.18 | 6.18 | -1.37% | 1,590 |
| Jul 10, 2026 | 6.24 | 6.27 | 6.24 | 6.27 | 6.27 | -0.18% | - |
| Jul 9, 2026 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | 2.31% | - |
| Jul 8, 2026 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | 0.21% | - |
| Jul 7, 2026 | 6.04 | 6.13 | 6.04 | 6.13 | 6.13 | 0.10% | - |
| Jul 6, 2026 | 6.14 | 6.15 | 6.12 | 6.12 | 6.12 | -3.18% | - |
| Jul 3, 2026 | 6.45 | 6.45 | 6.32 | 6.32 | 6.32 | -0.47% | 10 |
| Jul 2, 2026 | 6.30 | 6.50 | 6.30 | 6.35 | 6.35 | -4.12% | 792 |
| Jul 1, 2026 | 6.53 | 6.62 | 6.53 | 6.62 | 6.62 | 1.64% | - |
| Jun 30, 2026 | 6.43 | 6.52 | 6.43 | 6.52 | 6.52 | 1.40% | - |
| Jun 29, 2026 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | -0.80% | - |
| Jun 26, 2026 | 6.51 | 6.51 | 6.48 | 6.48 | 6.48 | 0.11% | - |
| Jun 25, 2026 | 6.50 | 6.51 | 6.47 | 6.47 | 6.47 | 0.48% | - |
| Jun 24, 2026 | 6.51 | 6.51 | 6.44 | 6.44 | 6.44 | -0.54% | - |
| Jun 23, 2026 | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | -0.61% | - |
| Jun 22, 2026 | 6.49 | 6.52 | 6.49 | 6.52 | 6.52 | 0.43% | - |
| Jun 19, 2026 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | -1.16% | - |
| Jun 18, 2026 | 6.54 | 6.56 | 6.54 | 6.56 | 6.56 | 0.85% | - |