Origin Energy Limited (FRA:ORL)
Germany · Delayed Price · Currency is EUR 7.11
-0.11 (-1.47%)
At close: Sep 18, 2026
FRA:ORL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.25 | 7.26 | 7.25 | 7.26 | 7.07 | 1.34% | - |
| Aug 13, 2026 | 7.15 | 7.17 | 7.15 | 7.17 | 6.98 | 4.40% | - |
| Aug 12, 2026 | 6.83 | 6.86 | 6.83 | 6.86 | 6.68 | 4.21% | - |
| Aug 11, 2026 | 6.56 | 6.59 | 6.56 | 6.59 | 6.42 | 0.97% | - |
| Aug 10, 2026 | 6.50 | 6.52 | 6.50 | 6.52 | 6.35 | -1.20% | - |
| Aug 7, 2026 | 6.49 | 6.60 | 6.49 | 6.60 | 6.43 | 1.34% | - |
| Aug 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.35 | 0.11% | - |
| Aug 5, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | 6.34 | -1.57% | - |
| Aug 4, 2026 | 6.58 | 6.61 | 6.58 | 6.61 | 6.44 | -0.15% | - |
| Aug 3, 2026 | 6.65 | 6.65 | 6.62 | 6.62 | 6.45 | 2.78% | - |
| Jul 31, 2026 | 6.44 | 6.45 | 6.44 | 6.44 | 6.28 | 0.59% | - |
| Jul 30, 2026 | 6.36 | 6.41 | 6.36 | 6.41 | 6.24 | -1.72% | - |
| Jul 29, 2026 | 6.45 | 6.52 | 6.44 | 6.52 | 6.35 | 0.03% | - |
| Jul 28, 2026 | 6.43 | 6.59 | 6.43 | 6.52 | 6.35 | 1.27% | 180 |
| Jul 27, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.27 | -0.12% | - |
| Jul 24, 2026 | 6.43 | 6.45 | 6.43 | 6.44 | 6.27 | 1.50% | - |
| Jul 23, 2026 | 6.37 | 6.37 | 6.35 | 6.35 | 6.18 | 0.38% | - |
| Jul 22, 2026 | 6.30 | 6.32 | 6.30 | 6.32 | 6.16 | -3.04% | - |
| Jul 21, 2026 | 6.44 | 6.52 | 6.43 | 6.52 | 6.35 | 2.47% | - |
| Jul 20, 2026 | 6.33 | 6.36 | 6.33 | 6.36 | 6.20 | 1.02% | - |
| Jul 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | - | - |
| Jul 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.14 | -0.22% | - |
| Jul 15, 2026 | 6.30 | 6.31 | 6.30 | 6.31 | 6.15 | 0.70% | - |
| Jul 14, 2026 | 6.26 | 6.27 | 6.26 | 6.27 | 6.11 | 1.41% | - |
| Jul 13, 2026 | 6.30 | 6.30 | 6.17 | 6.18 | 6.02 | -1.37% | 1,590 |