Oryzon Genomics S.A. (LON:0RDB)
London · Delayed Price · Currency is GBP · Price in EUR 2.670
-0.030 (-1.11%)
Mar 30, 2026, 9:34 AM GMT
LON:0RDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -5.03% | 1,761 |
| Mar 26, 2026 | 2.85 | 2.86 | 2.84 | 2.84 | 2.84 | -1.80% | 504 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.76% | 8 |
| Mar 24, 2026 | 2.82 | 2.83 | 2.79 | 2.79 | 2.79 | -2.28% | 132 |
| Mar 23, 2026 | 2.71 | 2.86 | 2.65 | 2.86 | 2.86 | 4.01% | 10,021 |
| Mar 20, 2026 | 2.77 | 2.77 | 2.74 | 2.75 | 2.75 | -0.29% | 2,112 |
| Mar 19, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -2.20% | 6,638 |
| Mar 18, 2026 | 2.86 | 2.87 | 2.82 | 2.82 | 2.82 | -2.76% | 5,769 |
| Mar 17, 2026 | 2.85 | 2.90 | 2.82 | 2.90 | 2.90 | 3.21% | 979 |
| Mar 16, 2026 | 2.79 | 2.84 | 2.79 | 2.81 | 2.81 | -1.41% | 2,245 |
| Mar 13, 2026 | 2.78 | 2.85 | 2.75 | 2.85 | 2.85 | 1.43% | 1,670 |
| Mar 12, 2026 | 2.85 | 2.86 | 2.80 | 2.81 | 2.81 | -1.75% | 68 |
| Mar 11, 2026 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -2.89% | 9,482 |
| Mar 10, 2026 | 2.89 | 2.94 | 2.89 | 2.94 | 2.94 | 4.44% | 39 |
| Mar 9, 2026 | 2.74 | 2.82 | 2.74 | 2.82 | 2.82 | 0.54% | 146 |
| Mar 6, 2026 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | -0.71% | 763 |
| Mar 5, 2026 | 2.84 | 2.91 | 2.82 | 2.82 | 2.82 | - | 5,435 |
| Mar 4, 2026 | 2.65 | 2.84 | 2.62 | 2.82 | 2.82 | 3.30% | 7,553 |
| Mar 3, 2026 | 2.89 | 2.89 | 2.73 | 2.73 | 2.73 | -7.30% | 7,679 |
| Mar 2, 2026 | 3.05 | 3.05 | 2.78 | 2.95 | 2.95 | -6.51% | 18,318 |
| Feb 27, 2026 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | -2.48% | 187 |
| Feb 26, 2026 | 3.21 | 3.23 | 3.19 | 3.23 | 3.23 | 3.19% | 5,216 |
| Feb 25, 2026 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | 0.48% | 352 |
| Feb 24, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | 1,743 |
| Feb 23, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -0.16% | 1,373 |
| Feb 20, 2026 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | -0.32% | 1,422 |
| Feb 19, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 2,245 |
| Feb 18, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 2.14% | 709 |
| Feb 17, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.22% | 50 |
| Feb 16, 2026 | 3.12 | 3.17 | 3.12 | 3.14 | 3.14 | 0.16% | 211,078 |
| Feb 13, 2026 | 3.07 | 3.14 | 3.07 | 3.14 | 3.14 | 0.64% | 197 |
| Feb 12, 2026 | 3.13 | 3.13 | 3.11 | 3.12 | 3.12 | -0.48% | 257 |
| Feb 11, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -0.63% | 256 |
| Feb 10, 2026 | 3.14 | 3.18 | 3.14 | 3.15 | 3.15 | 0.48% | 55 |
| Feb 9, 2026 | 3.13 | 3.17 | 3.13 | 3.14 | 3.14 | -0.32% | 316 |
| Feb 6, 2026 | 3.13 | 3.15 | 3.11 | 3.15 | 3.15 | -0.16% | 1,097 |
| Feb 5, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -1.35% | 22 |
| Feb 4, 2026 | 3.20 | 3.20 | 3.15 | 3.19 | 3.19 | -0.53% | 7,167 |
| Feb 3, 2026 | 3.24 | 3.24 | 3.18 | 3.21 | 3.21 | 0.63% | 639 |
| Feb 2, 2026 | 3.24 | 3.29 | 3.19 | 3.19 | 3.19 | -1.54% | 981 |
| Jan 30, 2026 | 3.23 | 3.28 | 3.23 | 3.24 | 3.24 | -0.61% | 573 |
| Jan 29, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.62% | 1 |
| Jan 28, 2026 | 3.23 | 3.24 | 3.21 | 3.24 | 3.24 | 1.25% | 1,593 |
| Jan 27, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.16% | 2,614 |
| Jan 26, 2026 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -2.58% | 4,157 |
| Jan 23, 2026 | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | -0.15% | 7,413 |
| Jan 22, 2026 | 3.28 | 3.30 | 3.27 | 3.30 | 3.30 | 5.61% | 799 |
| Jan 21, 2026 | 3.19 | 3.19 | 3.12 | 3.12 | 3.12 | -0.32% | 864 |
| Jan 20, 2026 | 3.14 | 3.18 | 3.13 | 3.13 | 3.13 | - | 1,084 |
| Jan 19, 2026 | 3.14 | 3.19 | 3.12 | 3.13 | 3.13 | -1.26% | 8,068 |