Oryzon Genomics S.A. (LON:0RDB)
London · Delayed Price · Currency is GBP · Price in EUR 3.115
-0.015 (-0.48%)
Feb 12, 2026, 11:33 AM GMT
Oryzon Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | - | -0.64% | 169 |
| 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 |
| Jan 16, 2026 | 3.24 | 3.24 | 3.17 | 3.17 | 3.17 | -1.55% | 5,005 |
| Jan 15, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.92% | 612 |
| Jan 14, 2026 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -0.61% | 2,243 |
| Jan 13, 2026 | 3.20 | 3.35 | 3.20 | 3.27 | 3.27 | 2.03% | 9,207 |
| Jan 12, 2026 | 3.22 | 3.25 | 3.20 | 3.21 | 3.21 | 0.94% | 1,587 |
| Jan 9, 2026 | 3.17 | 3.19 | 3.13 | 3.18 | 3.17 | 0.47% | 22,953 |
| Jan 8, 2026 | 3.17 | 3.26 | 3.16 | 3.16 | 3.16 | -0.94% | 791 |
| Jan 7, 2026 | 3.17 | 3.19 | 3.10 | 3.19 | 3.19 | 0.31% | 3,494 |
| Jan 6, 2026 | 3.21 | 3.23 | 3.18 | 3.18 | 3.18 | -0.16% | 1,209 |
| Jan 5, 2026 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -0.16% | 1,653 |
| Jan 2, 2026 | 3.11 | 3.28 | 3.11 | 3.19 | 3.19 | 2.90% | 3,862 |
| Dec 30, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -2.45% | 12,871 |
| Dec 29, 2025 | 3.19 | 3.21 | 3.18 | 3.18 | 3.18 | -1.15% | 281 |
| Dec 24, 2025 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | 2.55% | 8,125 |
| Dec 23, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.97% | 80 |
| Dec 22, 2025 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | 2.48% | 1,052 |
| Dec 19, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.34% | 1,632 |
| Dec 18, 2025 | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | -0.50% | 147 |
| Dec 17, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | -0.50% | 180 |
| Dec 16, 2025 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -2.42% | 382 |
| Dec 15, 2025 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | -0.58% | 11,854 |
| Dec 12, 2025 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -1.64% | 353 |
| Dec 11, 2025 | 3.19 | 3.20 | 3.17 | 3.17 | 3.17 | -0.31% | 998 |
| Dec 10, 2025 | 3.34 | 3.34 | 3.17 | 3.18 | 3.18 | -7.30% | 1,620 |
| Dec 9, 2025 | 3.46 | 3.50 | 3.39 | 3.43 | 3.43 | 2.24% | 6,857 |
| Dec 8, 2025 | 3.23 | 3.35 | 3.23 | 3.35 | 3.35 | 3.30% | 301 |
| Dec 5, 2025 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | -0.22% | 1,877 |
| Dec 4, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.25% | 92 |
| Dec 3, 2025 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 0.78% | 264 |
| Dec 2, 2025 | 3.28 | 3.30 | 3.18 | 3.19 | 3.19 | -2.00% | 8,557 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.06 | 3.25 | 3.25 | -4.41% | 24,394 |