Orient EuroPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	47.70	48.40	46.10	46.10	46.10	-3.35%	43,252
Mar 25, 2026	47.10	47.70	45.85	47.70	47.70	4.15%	98,104
Mar 24, 2026	45.85	46.00	45.70	45.80	45.80	-0.11%	36,151
Mar 23, 2026	46.20	46.30	45.80	45.85	45.85	-1.61%	52,318
Mar 20, 2026	47.45	47.45	46.40	46.60	46.60	-0.32%	24,945
Mar 19, 2026	46.80	47.15	46.75	46.75	46.75	-0.11%	13,161
Mar 18, 2026	47.05	47.30	46.65	46.80	46.80	0.43%	25,246
Mar 17, 2026	46.30	46.70	46.30	46.60	46.60	0.76%	22,689
Mar 16, 2026	46.25	46.35	45.80	46.25	46.25	-	45,715
Mar 13, 2026	46.20	46.35	46.05	46.25	46.25	0.43%	29,912
Mar 12, 2026	46.05	46.45	45.85	46.05	46.05	-3.26%	91,058
Mar 11, 2026	47.90	47.95	46.30	47.60	47.60	9.17%	255,188
Mar 10, 2026	44.95	44.95	43.60	43.60	43.60	0.58%	12,198
Mar 9, 2026	43.85	43.85	42.95	43.35	43.35	-1.37%	45,366
Mar 6, 2026	43.90	43.95	43.60	43.95	43.95	0.11%	10,096
Mar 5, 2026	44.25	44.25	43.80	43.90	43.90	0.23%	12,989
Mar 4, 2026	43.80	44.15	43.70	43.80	43.80	-0.34%	21,475
Mar 3, 2026	44.60	44.60	43.80	43.95	43.95	-0.68%	33,882
Mar 2, 2026	44.40	44.60	44.25	44.25	44.25	0.57%	32,455
Feb 26, 2026	44.95	44.95	43.60	44.00	44.00	0.46%	46,645
Feb 25, 2026	43.90	44.20	43.80	43.80	43.80	-0.34%	27,081
Feb 24, 2026	44.35	44.35	43.95	43.95	43.95	-0.57%	13,318
Feb 23, 2026	44.50	44.50	44.20	44.20	44.20	0.11%	28,230
Feb 11, 2026	44.00	44.15	43.80	44.15	44.15	0.91%	26,641
Feb 10, 2026	44.00	44.10	43.60	43.75	43.75	-0.57%	31,585
Feb 9, 2026	44.50	44.50	44.00	44.00	44.00	-1.79%	16,783
Feb 6, 2026	44.50	44.95	44.40	44.80	44.80	-0.44%	16,440
Feb 5, 2026	44.70	45.80	44.70	45.00	45.00	-	41,758
Feb 4, 2026	44.35	45.15	44.30	45.00	45.00	0.56%	28,164
Feb 3, 2026	44.30	45.30	44.30	44.75	44.75	0.56%	48,138
Feb 2, 2026	44.15	45.15	44.10	44.50	44.50	-1.33%	14,223
Jan 30, 2026	44.60	45.15	44.50	45.10	45.10	0.56%	23,392
Jan 29, 2026	44.50	44.90	44.40	44.85	44.85	0.90%	14,504
Jan 28, 2026	43.75	45.45	43.75	44.45	44.45	1.02%	59,364
Jan 27, 2026	44.50	44.60	44.00	44.00	44.00	-1.12%	42,698
Jan 26, 2026	44.80	44.80	44.10	44.50	44.50	1.71%	9,600
Jan 23, 2026	44.20	44.40	43.50	43.75	43.75	-0.79%	28,906
Jan 22, 2026	44.50	44.50	44.00	44.10	44.10	0.23%	15,440
Jan 21, 2026	44.00	44.10	42.60	44.00	44.00	-1.46%	185,864
Jan 20, 2026	44.80	44.80	44.45	44.65	44.65	-	32,273
Jan 19, 2026	45.00	45.00	44.55	44.65	44.65	-0.33%	50,845
Jan 16, 2026	45.10	45.10	44.55	44.80	44.80	-0.67%	82,842
Jan 15, 2026	44.50	45.20	44.50	45.10	45.10	1.58%	5,027
Jan 14, 2026	44.05	45.30	43.90	44.40	44.40	0.91%	26,625
Jan 13, 2026	45.00	45.95	44.00	44.00	44.00	-1.12%	36,067
Jan 12, 2026	43.90	45.35	43.90	44.50	44.50	0.45%	42,719
Jan 9, 2026	44.30	44.40	43.95	44.30	44.30	-0.23%	28,462
Jan 8, 2026	43.95	44.80	43.95	44.40	44.40	-1.33%	24,523
Jan 7, 2026	45.30	45.30	44.75	45.00	45.00	-	35,546
Jan 6, 2026	46.00	46.00	45.00	45.00	45.00	-0.22%	35,780