Orient EuroPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	47.75	47.75	46.55	46.90	46.90	-0.21%	110,135
Jul 28, 2026	47.00	47.00	46.30	47.00	47.00	-	67,730
Jul 27, 2026	46.10	47.00	45.85	47.00	47.00	1.95%	67,484
Jul 24, 2026	46.00	46.10	45.40	46.10	46.10	0.22%	51,718
Jul 23, 2026	45.95	46.00	45.40	46.00	46.00	0.22%	43,794
Jul 22, 2026	44.80	46.95	44.65	45.90	45.90	3.38%	117,195
Jul 21, 2026	44.00	44.80	43.80	44.40	44.40	0.91%	76,885
Jul 20, 2026	44.00	44.15	42.65	44.00	44.00	-	161,986
Jul 17, 2026	48.05	49.00	47.20	48.00	44.00	-0.10%	235,551
Jul 16, 2026	48.00	48.50	47.85	48.05	44.05	0.42%	39,915
Jul 15, 2026	48.00	48.00	47.40	47.85	43.86	0.74%	27,651
Jul 14, 2026	47.50	47.70	47.05	47.50	43.54	-	69,741
Jul 13, 2026	47.55	47.55	47.40	47.50	43.54	0.21%	45,846
Jul 9, 2026	46.60	47.50	46.25	47.40	43.45	-0.21%	11,345
Jul 8, 2026	47.80	48.10	46.45	47.50	43.54	-1.45%	56,265
Jul 7, 2026	47.65	48.60	46.55	48.20	44.18	4.56%	183,296
Jul 6, 2026	45.55	46.40	45.55	46.10	42.26	1.21%	18,850
Jul 3, 2026	45.10	45.55	45.05	45.55	41.75	1.11%	25,480
Jul 2, 2026	45.20	46.20	45.05	45.05	41.30	-0.44%	56,517
Jul 1, 2026	45.15	45.60	45.00	45.25	41.48	-0.66%	27,315
Jun 30, 2026	46.10	46.10	45.25	45.55	41.75	-0.98%	40,147
Jun 29, 2026	46.30	46.30	45.25	46.00	42.17	2.34%	23,843
Jun 26, 2026	44.90	44.95	44.65	44.95	41.20	-0.11%	23,734
Jun 25, 2026	45.20	45.20	44.80	45.00	41.25	-0.44%	42,495
Jun 24, 2026	45.00	45.20	44.90	45.20	41.43	0.44%	8,965
Jun 23, 2026	44.60	45.20	44.60	45.00	41.25	-0.66%	20,326
Jun 22, 2026	45.00	45.35	44.50	45.30	41.53	0.22%	36,558
Jun 18, 2026	45.00	45.20	44.80	45.20	41.43	-0.44%	16,661
Jun 17, 2026	45.20	45.40	45.05	45.40	41.62	-	7,056
Jun 16, 2026	46.00	46.00	45.40	45.40	41.62	-2.16%	9,564
Jun 15, 2026	46.35	46.40	45.20	46.40	42.53	0.11%	12,210
Jun 12, 2026	47.45	47.45	45.95	46.35	42.49	0.32%	14,030
Jun 11, 2026	46.50	46.50	46.00	46.20	42.35	-0.65%	8,152
Jun 10, 2026	46.55	47.10	46.30	46.50	42.63	1.42%	35,388
Jun 9, 2026	45.20	45.85	45.20	45.85	42.03	0.77%	7,405
Jun 8, 2026	45.55	45.55	45.20	45.50	41.71	-0.55%	6,666
Jun 5, 2026	45.95	46.45	45.65	45.75	41.94	-0.54%	15,151
Jun 4, 2026	46.60	46.60	45.20	46.00	42.17	0.88%	10,745
Jun 3, 2026	44.65	47.35	44.65	45.60	41.80	3.17%	109,906
Jun 2, 2026	44.00	44.20	43.60	44.20	40.52	0.23%	40,335
Jun 1, 2026	44.60	44.60	44.10	44.10	40.43	-1.12%	89,165
May 29, 2026	44.40	44.60	44.40	44.60	40.88	0.56%	41,710
May 28, 2026	44.20	44.50	44.15	44.35	40.65	-0.11%	52,548
May 27, 2026	45.00	45.00	44.35	44.40	40.70	-0.89%	54,012
May 26, 2026	45.30	45.30	44.75	44.80	41.07	-1.65%	91,712
May 25, 2026	45.90	45.90	45.55	45.55	41.75	-0.98%	50,717
May 22, 2026	46.20	46.20	46.00	46.00	42.17	-0.43%	29,931
May 21, 2026	46.30	46.30	46.20	46.20	42.35	-0.22%	19,499
May 20, 2026	46.25	46.30	45.90	46.30	42.44	0.22%	8,069
May 19, 2026	46.15	46.40	46.15	46.20	42.35	0.11%	18,275