Oryzon Genomics S.A. (LON:0RDB)
London · Delayed Price · Currency is GBP · Price in EUR 2.920
+0.010 (0.34%)
Aug 13, 2026, 8:04 AM GMT
LON:0RDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | - | -0.34% | 1,072 |
| Aug 11, 2026 | 2.92 | 2.92 | 2.89 | 2.91 | 2.91 | -0.48% | 627 |
| Aug 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.14% | 1 |
| Aug 7, 2026 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | -0.75% | 249 |
| Aug 5, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | 0.14% | 538 |
| Aug 4, 2026 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | 0.69% | 4 |
| Aug 3, 2026 | 2.90 | 2.91 | 2.89 | 2.91 | 2.91 | -0.55% | 878 |
| Jul 31, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.09% | 1 |
| Jul 30, 2026 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -1.37% | 1,507 |
| Jul 29, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.12% | 1,000 |
| Jul 28, 2026 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -1.64% | 3,963 |
| Jul 27, 2026 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | 0.77% | 408 |
| Jul 24, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.70% | 170 |
| Jul 23, 2026 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 0.07% | 18 |
| Jul 22, 2026 | 2.94 | 2.99 | 2.93 | 2.99 | 2.99 | 5.21% | 17,425 |
| Jul 21, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.49% | - |
| Jul 20, 2026 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | -0.56% | 490 |
| Jul 17, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.62% | 300 |
| Jul 16, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 47 |
| Jul 15, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | 600 |
| Jul 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.07% | 11 |
| Jul 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.84% | 10 |
| Jul 10, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.24% | 2 |
| Jul 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.24% | 132 |
| Jul 8, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -0.74% | 1,035 |
| Jul 7, 2026 | 2.93 | 2.96 | 2.92 | 2.96 | 2.96 | 0.54% | 655 |
| Jul 6, 2026 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -3.45% | 3,357 |
| Jul 2, 2026 | 2.85 | 3.05 | 2.85 | 3.05 | 3.05 | 8.84% | 5,765 |
| Jul 1, 2026 | 2.87 | 2.87 | 2.73 | 2.80 | 2.80 | -9.52% | 8,301 |
| Jun 29, 2026 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -1.41% | 6,681 |
| 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 |