Oryzon Genomics S.A. (FRA:ORN)
Germany · Delayed Price · Currency is EUR 3.062
-0.020 (-0.65%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:ORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jun 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Jun 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | - |
| Jun 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Jun 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.10% | - |
| Jun 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.52% | - |
| Jun 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.05% | - |
| Jun 17, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.20% | - |
| Jun 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.36% | - |
| Jun 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.38% | - |
| Jun 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.26% | - |
| Jun 11, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.26% | - |
| Jun 10, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | - |
| Jun 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.96% | - |
| Jun 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.74% | - |
| Jun 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.73% | - |
| Jun 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.47% | - |
| Jun 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.54% | - |
| Jun 1, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.92% | - |
| May 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.26% | - |
| May 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | - |
| May 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.07% | - |
| May 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.17% | - |
| May 25, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.07% | - |
| May 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.22% | - |
| May 21, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.69% | - |
| May 20, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.18% | - |
| May 19, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.74% | - |
| May 18, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 15, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.88% | - |
| May 14, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.04% | - |
| May 13, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.25% | - |
| May 12, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -2.64% | - |
| May 11, 2026 | 2.66 | 2.80 | 2.66 | 2.80 | 2.80 | 3.02% | 1,015 |
| May 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.19% | - |
| May 7, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.30% | - |
| May 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.89% | - |
| May 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.52% | - |
| May 4, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.34% | - |
| Apr 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Apr 29, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.80% | - |
| Apr 28, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.51% | - |
| Apr 27, 2026 | 2.72 | 2.90 | 2.72 | 2.90 | 2.90 | 6.07% | 10 |
| Apr 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.80% | - |
| Apr 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.07% | - |
| Apr 22, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Apr 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.00% | - |
| Apr 20, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.43% | - |
| Apr 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.43% | - |