Oryzon Genomics S.A. (FRA:ORN)
Germany · Delayed Price · Currency is EUR 2.720
-0.050 (-1.81%)
At close: Mar 27, 2026
FRA:ORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.81% | 7,000 |
| Mar 26, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.59% | - |
| Mar 25, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| Mar 24, 2026 | 2.73 | 2.78 | 2.73 | 2.78 | 2.78 | 6.51% | 1,000 |
| Mar 23, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -3.51% | - |
| Mar 20, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.19% | - |
| Mar 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.91% | - |
| Mar 18, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.44% | - |
| Mar 17, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.09% | - |
| Mar 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.92% | - |
| Mar 13, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.34% | - |
| Mar 12, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.97% | - |
| Mar 11, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.95% | - |
| Mar 10, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 3.02% | - |
| Mar 9, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.46% | - |
| Mar 6, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.36% | - |
| Mar 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.96% | - |
| Mar 4, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -6.85% | - |
| Mar 3, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3.27% | - |
| Mar 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -12.54% | - |
| Feb 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.29% | - |
| Feb 26, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.63% | - |
| Feb 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.16% | - |
| Feb 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.16% | - |
| Feb 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Feb 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Feb 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.80% | - |
| Feb 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.63% | - |
| Feb 17, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | - |
| Feb 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.18% | - |
| Feb 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.81% | - |
| Feb 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.98% | - |
| Feb 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.49% | - |
| Feb 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.16% | - |
| Feb 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.16% | - |
| Feb 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.45% | - |
| Feb 5, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.27% | - |
| Feb 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.48% | - |
| Feb 3, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.16% | - |
| Feb 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.95% | - |
| Jan 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jan 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.16% | - |
| Jan 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.44% | - |
| Jan 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.49% | - |
| Jan 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.77% | - |
| Jan 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Jan 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.96% | - |
| Jan 21, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.29% | - |
| Jan 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.15% | - |
| Jan 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.71% | - |