Orient EuroPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	46.60	46.60	46.15	46.55	46.55	-0.11%	84,883
May 7, 2026	46.60	47.00	46.55	46.60	46.60	-	84,337
May 6, 2026	46.65	46.90	46.60	46.60	46.60	-0.11%	69,272
May 5, 2026	46.90	46.95	46.60	46.65	46.65	-1.58%	28,758
May 4, 2026	47.95	48.00	47.30	47.40	47.40	-1.25%	78,153
Apr 30, 2026	46.50	48.00	46.10	48.00	48.00	3.90%	83,896
Apr 29, 2026	46.55	46.55	46.20	46.20	46.20	-0.22%	13,854
Apr 28, 2026	46.10	46.30	46.05	46.30	46.30	-0.32%	18,854
Apr 27, 2026	46.75	46.75	46.45	46.45	46.45	-0.64%	26,388
Apr 24, 2026	47.20	47.20	46.20	46.75	46.75	-0.53%	23,411
Apr 23, 2026	47.20	47.20	46.90	47.00	47.00	-0.53%	33,664
Apr 22, 2026	47.15	47.40	47.15	47.25	47.25	-0.32%	14,671
Apr 21, 2026	47.40	47.40	47.20	47.40	47.40	-0.42%	13,424
Apr 20, 2026	48.45	48.45	47.20	47.60	47.60	0.53%	21,978
Apr 17, 2026	47.80	47.80	47.10	47.35	47.35	-0.32%	11,119
Apr 16, 2026	47.40	47.60	47.10	47.50	47.50	1.06%	70,801
Apr 15, 2026	47.00	47.00	47.00	47.00	47.00	-	16,689
Apr 14, 2026	47.80	47.80	47.00	47.00	47.00	0.21%	13,463
Apr 13, 2026	47.10	47.80	46.90	46.90	46.90	-0.42%	13,141
Apr 10, 2026	47.20	47.35	47.10	47.10	47.10	-0.53%	6,440
Apr 9, 2026	47.80	47.80	47.20	47.35	47.35	-1.87%	13,307
Apr 8, 2026	47.35	49.00	47.05	48.25	48.25	1.79%	55,785
Apr 7, 2026	47.00	47.55	47.00	47.40	47.40	1.07%	64,893
Apr 2, 2026	47.00	47.00	46.90	46.90	46.90	0.64%	8,299
Apr 1, 2026	46.55	47.10	46.55	46.60	46.60	0.43%	15,171
Mar 31, 2026	46.70	47.00	46.40	46.40	46.40	-0.22%	19,220
Mar 30, 2026	46.20	46.60	46.15	46.50	46.50	0.76%	12,443
Mar 27, 2026	46.00	46.40	45.95	46.15	46.15	0.11%	31,406
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