Oryzon Genomics S.A. (LON:0RDB)
London · Delayed Price · Currency is GBP · Price in EUR 3.170
+0.056 (1.80%)
At close: Jun 26, 2026
LON:0RDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.09 | 3.17 | 3.07 | 3.14 | 3.14 | 0.72% | 649 |
| Jun 25, 2026 | 3.16 | 3.17 | 3.11 | 3.11 | 3.11 | -1.32% | 358 |
| Jun 24, 2026 | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | -0.95% | 8,405 |
| Jun 23, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | 2.05% | 31 |
| Jun 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.85% | 269 |
| Jun 19, 2026 | 3.17 | 3.18 | 3.15 | 3.15 | 3.15 | -0.28% | 222 |
| Jun 18, 2026 | 3.14 | 3.17 | 3.14 | 3.16 | 3.16 | 0.45% | 154 |
| Jun 17, 2026 | 3.14 | 3.14 | 3.09 | 3.14 | 3.14 | 0.78% | 587 |
| Jun 16, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.77% | 1,137 |
| Jun 15, 2026 | 3.20 | 3.20 | 3.09 | 3.10 | 3.10 | -3.79% | 24,917 |
| Jun 12, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 2.68% | 401 |
| Jun 11, 2026 | 3.16 | 3.17 | 3.07 | 3.13 | 3.13 | 5.24% | 1,357 |
| Jun 9, 2026 | 2.97 | 3.04 | 2.97 | 2.98 | 2.98 | 2.13% | 21,350 |
| Jun 8, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -5.02% | 6 |
| Jun 5, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 1.93% | 203 |
| Jun 4, 2026 | 3.07 | 3.07 | 3.00 | 3.01 | 3.01 | -1.95% | 276 |
| Jun 3, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | 0.26% | 742 |
| Jun 2, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -2.05% | 290 |
| Jun 1, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | -3.58% | 1,607 |
| May 29, 2026 | 3.11 | 3.24 | 3.11 | 3.24 | 3.24 | 4.11% | 1,057 |
| May 28, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 0.78% | 62 |
| May 27, 2026 | 3.07 | 3.09 | 3.06 | 3.09 | 3.09 | 0.16% | 381 |
| May 26, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.94% | 367 |
| May 25, 2026 | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | 2.04% | 1,621 |
| May 22, 2026 | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | 1.53% | 65 |
| May 21, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.90% | 333 |
| May 20, 2026 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 1.86% | 224 |
| May 19, 2026 | 2.96 | 2.96 | 2.87 | 2.90 | 2.90 | -0.62% | 6,238 |
| May 18, 2026 | 2.83 | 3.01 | 2.83 | 2.92 | 2.92 | 3.33% | 3,070 |
| May 15, 2026 | 2.81 | 2.83 | 2.81 | 2.82 | 2.82 | 0.57% | 53 |
| May 14, 2026 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 1.37% | 844 |
| May 13, 2026 | 2.78 | 2.78 | 2.76 | 2.77 | 2.77 | -0.65% | 496 |
| May 12, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.61% | 4 |
| May 11, 2026 | 2.74 | 2.80 | 2.74 | 2.74 | 2.74 | 0.51% | 1,368 |
| May 8, 2026 | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | -2.50% | 25 |
| May 7, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | 0.32% | 890 |
| May 6, 2026 | 2.76 | 2.79 | 2.76 | 2.79 | 2.79 | 1.20% | 412 |
| May 5, 2026 | 2.76 | 2.76 | 2.75 | 2.76 | 2.76 | -0.14% | 3,461 |
| May 4, 2026 | 2.81 | 2.83 | 2.76 | 2.76 | 2.76 | -0.58% | 405 |
| Apr 30, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.87% | 991 |
| Apr 29, 2026 | 2.80 | 2.81 | 2.75 | 2.75 | 2.75 | -2.20% | 476 |
| Apr 28, 2026 | 2.79 | 2.83 | 2.79 | 2.81 | 2.81 | -0.71% | 1,534 |
| Apr 27, 2026 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | -0.21% | 92 |
| Apr 24, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 0.11% | 91 |
| Apr 23, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.94% | 483 |
| Apr 22, 2026 | 2.86 | 2.89 | 2.83 | 2.86 | 2.86 | 1.13% | 606 |
| Apr 21, 2026 | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -1.67% | 213 |
| Apr 20, 2026 | 2.86 | 2.88 | 2.85 | 2.88 | 2.88 | 0.28% | 438 |
| Apr 16, 2026 | 2.92 | 2.92 | 2.87 | 2.87 | 2.87 | -1.17% | 25 |
| Apr 15, 2026 | 2.92 | 2.93 | 2.90 | 2.91 | 2.91 | 1.25% | 2,897 |