Oryzon Genomics S.A. (FRA:ORN)
Germany · Delayed Price · Currency is EUR 3.080
-0.060 (-1.91%)
Last updated: Feb 20, 2026, 8:08 AM CET
Oryzon Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.64% | - |
| Jan 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.78% | - |
| Jan 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.07% | - |
| Jan 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.80% | - |
| Jan 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.48% | - |
| Jan 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.48% | - |
| Jan 8, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.48% | - |
| Jan 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.80% | - |
| Jan 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.59% | - |
| Jan 5, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | 7.39% | 2,400 |
| Jan 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.30% | - |
| Dec 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.06% | - |
| Dec 29, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 3.28% | 2,385 |
| Dec 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.35% | - |
| Dec 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.19% | - |
| Dec 19, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.15% | - |
| Dec 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.06% | - |
| Dec 17, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.32% | - |
| Dec 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | - |
| Dec 15, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.58% | - |
| Dec 12, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.16% | - |
| Dec 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.88% | - |
| Dec 10, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.42% | - |
| Dec 9, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 5.59% | - |
| Dec 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.57% | - |