Origin Energy Limited (FRA:ORL)
Germany · Delayed Price · Currency is EUR 6.44
+0.07 (1.16%)
Last updated: Jul 21, 2026, 8:55 AM CET
FRA:ORL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.33 | 6.35 | 6.33 | 6.35 | - | 0.78% | - |
| 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% | - |
| Jun 17, 2026 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | -0.66% | - |
| Jun 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.13% | - |
| Jun 15, 2026 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | -2.48% | - |
| Jun 12, 2026 | 6.60 | 6.64 | 6.60 | 6.64 | 6.64 | 1.68% | - |
| Jun 11, 2026 | 6.54 | 6.71 | 6.53 | 6.53 | 6.53 | -0.73% | 303 |
| Jun 10, 2026 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | -0.26% | - |
| Jun 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.11% | - |
| Jun 8, 2026 | 6.39 | 6.52 | 6.39 | 6.40 | 6.40 | -2.07% | 15 |
| Jun 5, 2026 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | -0.53% | - |
| Jun 4, 2026 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 0.21% | - |
| Jun 3, 2026 | 6.54 | 6.56 | 6.54 | 6.56 | 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% | - |