Orsero S.p.A. (FRA:WRG)
Germany · Delayed Price · Currency is EUR 17.42
-0.06 (-0.34%)
At close: Dec 1, 2025
Orsero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.48 | 17.48 | 17.40 | 17.42 | 17.42 | -0.34% | 2 |
| Nov 28, 2025 | 17.34 | 17.48 | 17.34 | 17.48 | 17.48 | 0.81% | - |
| Nov 27, 2025 | 17.24 | 17.34 | 17.24 | 17.34 | 17.34 | 0.58% | - |
| Nov 26, 2025 | 17.14 | 17.38 | 17.14 | 17.24 | 17.24 | 0.58% | 427 |
| Nov 25, 2025 | 17.24 | 17.24 | 17.14 | 17.14 | 17.14 | 1.06% | 2 |
| Nov 24, 2025 | 16.90 | 16.96 | 16.90 | 16.96 | 16.96 | 0.36% | - |
| Nov 21, 2025 | 17.02 | 17.18 | 16.90 | 16.90 | 16.90 | -0.71% | 250 |
| Nov 20, 2025 | 16.98 | 17.02 | 16.98 | 17.02 | 17.02 | 0.24% | - |
| Nov 19, 2025 | 16.86 | 16.98 | 16.86 | 16.98 | 16.98 | 0.71% | - |
| Nov 18, 2025 | 17.00 | 17.10 | 16.86 | 16.86 | 16.86 | -0.82% | 1 |
| Nov 17, 2025 | 17.38 | 17.38 | 17.00 | 17.00 | 17.00 | -2.19% | - |
| Nov 14, 2025 | 17.30 | 17.64 | 17.30 | 17.38 | 17.38 | 0.46% | 1 |
| Nov 13, 2025 | 17.56 | 17.84 | 17.30 | 17.30 | 17.30 | -2.70% | 5 |
| Nov 12, 2025 | 17.64 | 17.78 | 17.64 | 17.78 | 17.78 | 0.79% | - |
| Nov 11, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - | - |
| Nov 10, 2025 | 17.28 | 17.76 | 17.28 | 17.64 | 17.64 | 2.08% | 351 |
| Nov 7, 2025 | 17.48 | 17.48 | 17.28 | 17.28 | 17.28 | -1.14% | - |
| Nov 6, 2025 | 17.68 | 17.68 | 17.48 | 17.48 | 17.48 | -0.57% | - |
| Nov 5, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.45% | - |
| Nov 4, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - | - |
| Nov 3, 2025 | 18.02 | 18.10 | 17.66 | 17.66 | 17.66 | -2.00% | 121 |
| Oct 31, 2025 | 17.72 | 18.02 | 17.72 | 18.02 | 18.02 | 1.69% | - |
| Oct 30, 2025 | 17.60 | 17.94 | 17.60 | 17.72 | 17.72 | 0.68% | 80 |
| Oct 29, 2025 | 18.24 | 18.24 | 17.60 | 17.60 | 17.60 | -3.51% | - |
| Oct 28, 2025 | 18.40 | 18.52 | 18.24 | 18.24 | 18.24 | -0.87% | 72 |
| Oct 27, 2025 | 18.38 | 18.68 | 18.36 | 18.40 | 18.40 | 0.11% | 211 |
| Oct 24, 2025 | 18.00 | 18.38 | 18.00 | 18.38 | 18.38 | 2.11% | 190 |
| Oct 23, 2025 | 18.04 | 18.04 | 18.00 | 18.00 | 18.00 | -0.22% | - |
| Oct 22, 2025 | 18.32 | 18.32 | 18.00 | 18.04 | 18.04 | -1.53% | 1,062 |
| Oct 21, 2025 | 17.84 | 18.32 | 17.84 | 18.32 | 18.32 | 2.69% | - |
| Oct 20, 2025 | 17.80 | 18.12 | 17.80 | 17.84 | 17.84 | 0.22% | 41 |
| Oct 17, 2025 | 17.96 | 17.96 | 17.80 | 17.80 | 17.80 | -0.89% | - |
| Oct 16, 2025 | 18.00 | 18.00 | 17.88 | 17.96 | 17.96 | -0.22% | 350 |
| Oct 15, 2025 | 18.14 | 18.14 | 18.00 | 18.00 | 18.00 | -0.77% | - |
| Oct 14, 2025 | 18.78 | 18.78 | 18.14 | 18.14 | 18.14 | -3.41% | 800 |
| Oct 13, 2025 | 18.50 | 18.78 | 18.50 | 18.78 | 18.78 | 1.51% | - |
| Oct 10, 2025 | 18.54 | 18.96 | 18.50 | 18.50 | 18.50 | -0.22% | 80 |
| Oct 9, 2025 | 18.36 | 18.54 | 18.36 | 18.54 | 18.54 | 0.98% | - |
| Oct 8, 2025 | 18.56 | 18.64 | 18.36 | 18.36 | 18.36 | -1.08% | 150 |
| Oct 7, 2025 | 18.62 | 19.00 | 18.56 | 18.56 | 18.56 | -0.32% | 493 |
| Oct 6, 2025 | 18.20 | 18.62 | 18.20 | 18.62 | 18.62 | 2.31% | 401 |
| Oct 3, 2025 | 18.58 | 18.58 | 18.20 | 18.20 | 18.20 | -2.05% | 1 |
| Oct 2, 2025 | 18.48 | 18.60 | 18.48 | 18.58 | 18.58 | 0.54% | 8 |
| Oct 1, 2025 | 18.84 | 18.84 | 18.48 | 18.48 | 18.48 | -1.91% | - |
| Sep 30, 2025 | 18.46 | 18.84 | 18.46 | 18.84 | 18.84 | 2.06% | - |
| Sep 29, 2025 | 18.28 | 18.46 | 18.28 | 18.46 | 18.46 | 0.98% | - |
| Sep 26, 2025 | 18.30 | 18.30 | 18.28 | 18.28 | 18.28 | -0.11% | - |
| Sep 25, 2025 | 18.16 | 18.58 | 18.16 | 18.30 | 18.30 | -1.29% | 2 |
| Sep 24, 2025 | 17.88 | 18.54 | 17.88 | 18.54 | 18.54 | 0.22% | 288 |
| Sep 23, 2025 | 18.86 | 18.86 | 18.50 | 18.50 | 18.50 | -1.91% | 200 |