Oryzon Genomics S.A. (FRA:ORN)
Germany · Delayed Price · Currency is EUR 2.945
+0.090 (3.15%)
At close: Dec 19, 2025
Oryzon Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.44% | - |
| Dec 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.80% | - |
| Dec 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.05% | - |
| Dec 2, 2025 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -3.20% | - |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.50% | - |
| Nov 28, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 6.39% | - |
| Nov 27, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.62% | - |
| Nov 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.15% | - |
| Nov 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.00% | - |
| Nov 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.19% | - |
| Nov 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.34% | - |
| Nov 20, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Nov 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.18% | - |
| Nov 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.18% | - |
| Nov 14, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.40% | - |
| Nov 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.73% | - |
| Nov 12, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.76% | - |
| Nov 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -13.55% | - |
| Nov 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.90% | - |
| Nov 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Nov 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.06% | - |
| Nov 5, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.58% | - |
| Nov 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.86% | - |
| Nov 3, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.43% | - |
| Oct 31, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.14% | - |
| Oct 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Oct 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.60% | - |
| Oct 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.64% | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.16% | - |
| Oct 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.40% | - |
| Oct 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.74% | - |
| Oct 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | - |
| Oct 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -5.41% | - |
| Oct 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.21% | - |
| Oct 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.44% | - |
| Oct 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.66% | - |
| Oct 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Oct 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Oct 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -5.41% | - |