Origin Energy Limited (FRA:ORL)
Germany · Delayed Price · Currency is EUR 6.56
+0.04 (0.61%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:ORL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.54 | 6.56 | 6.54 | 6.56 | - | 0.61% | - |
| Jun 2, 2026 | 6.49 | 6.66 | 6.49 | 6.52 | 6.52 | -2.76% | 1,208 |
| Jun 1, 2026 | 6.58 | 6.70 | 6.58 | 6.70 | 6.70 | - | 299 |
| May 29, 2026 | 6.61 | 6.70 | 6.61 | 6.70 | 6.70 | - | - |
| May 28, 2026 | 6.61 | 6.73 | 6.61 | 6.70 | 6.70 | 1.24% | 15 |
| May 27, 2026 | 6.62 | 6.62 | 6.61 | 6.62 | 6.62 | 1.71% | - |
| May 26, 2026 | 6.48 | 6.51 | 6.48 | 6.51 | 6.51 | -1.60% | - |
| May 25, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.33% | - |
| May 22, 2026 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | -3.27% | - |
| May 21, 2026 | 6.70 | 6.86 | 6.70 | 6.86 | 6.86 | -0.38% | - |
| May 20, 2026 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | -1.61% | - |
| May 19, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -2.59% | - |
| May 18, 2026 | 6.98 | 7.18 | 6.98 | 7.18 | 7.18 | -0.77% | 1,500 |
| May 15, 2026 | 6.96 | 7.24 | 6.94 | 7.24 | 7.24 | 1.94% | 858 |
| May 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.21% | - |
| May 13, 2026 | 7.08 | 7.09 | 7.08 | 7.09 | 7.09 | 0.43% | - |
| May 12, 2026 | 7.05 | 7.06 | 7.05 | 7.06 | 7.06 | 2.35% | - |
| May 11, 2026 | 6.89 | 7.02 | 6.89 | 6.90 | 6.90 | -0.27% | 10 |
| May 8, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -2.55% | - |
| May 7, 2026 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | -5.40% | - |
| May 6, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 3.72% | 3,233 |
| May 5, 2026 | 7.18 | 7.23 | 7.18 | 7.23 | 7.23 | 1.08% | - |
| May 4, 2026 | 7.16 | 7.17 | 7.15 | 7.15 | 7.15 | -2.77% | - |
| Apr 30, 2026 | 7.28 | 7.36 | 7.28 | 7.36 | 7.36 | 1.88% | - |
| Apr 29, 2026 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | 3.17% | - |
| Apr 28, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | -6.04% | - |
| Apr 27, 2026 | 7.29 | 7.45 | 7.27 | 7.45 | 7.45 | -2.64% | 2,560 |
| Apr 24, 2026 | 7.65 | 7.67 | 7.65 | 7.65 | 7.65 | 1.86% | 500 |
| Apr 23, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.24% | - |
| Apr 22, 2026 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 0.62% | - |
| Apr 21, 2026 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 0.51% | - |
| Apr 20, 2026 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | -1.03% | - |
| Apr 17, 2026 | 7.46 | 7.49 | 7.46 | 7.49 | 7.49 | 0.84% | - |
| Apr 16, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.12% | - |
| Apr 15, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.74% | - |
| Apr 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 13, 2026 | 7.35 | 7.54 | 7.35 | 7.40 | 7.40 | 0.68% | 665 |
| Apr 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Apr 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -5.30% | - |
| Apr 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Apr 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Apr 1, 2026 | 7.30 | 7.45 | 7.30 | 7.30 | 7.30 | - | 42 |
| Mar 31, 2026 | 7.30 | 7.45 | 7.30 | 7.30 | 7.30 | -3.95% | 135 |
| Mar 30, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 3.40% | 700 |
| 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 |