Orient EuroPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	46.60	47.50	46.25	47.40	47.40	-0.21%	11,345
Jul 8, 2026	47.80	48.10	46.45	47.50	47.50	-1.45%	56,265
Jul 7, 2026	47.65	48.60	46.55	48.20	48.20	4.56%	183,296
Jul 6, 2026	45.55	46.40	45.55	46.10	46.10	1.21%	18,850
Jul 3, 2026	45.10	45.55	45.05	45.55	45.55	1.11%	25,480
Jul 2, 2026	45.20	46.20	45.05	45.05	45.05	-0.44%	56,517
Jul 1, 2026	45.15	45.60	45.00	45.25	45.25	-0.66%	27,315
Jun 30, 2026	46.10	46.10	45.25	45.55	45.55	-0.98%	40,147
Jun 29, 2026	46.30	46.30	45.25	46.00	46.00	2.34%	23,843
Jun 26, 2026	44.90	44.95	44.65	44.95	44.95	-0.11%	23,734
Jun 25, 2026	45.20	45.20	44.80	45.00	45.00	-0.44%	42,495
Jun 24, 2026	45.00	45.20	44.90	45.20	45.20	0.44%	8,965
Jun 23, 2026	44.60	45.20	44.60	45.00	45.00	-0.66%	20,326
Jun 22, 2026	45.00	45.35	44.50	45.30	45.30	0.22%	36,558
Jun 18, 2026	45.00	45.20	44.80	45.20	45.20	-0.44%	16,661
Jun 17, 2026	45.20	45.40	45.05	45.40	45.40	-	7,056
Jun 16, 2026	46.00	46.00	45.40	45.40	45.40	-2.16%	9,564
Jun 15, 2026	46.35	46.40	45.20	46.40	46.40	0.11%	12,210
Jun 12, 2026	47.45	47.45	45.95	46.35	46.35	0.32%	14,030
Jun 11, 2026	46.50	46.50	46.00	46.20	46.20	-0.65%	8,152
Jun 10, 2026	46.55	47.10	46.30	46.50	46.50	1.42%	35,388
Jun 9, 2026	45.20	45.85	45.20	45.85	45.85	0.77%	7,405
Jun 8, 2026	45.55	45.55	45.20	45.50	45.50	-0.55%	6,666
Jun 5, 2026	45.95	46.45	45.65	45.75	45.75	-0.54%	15,151
Jun 4, 2026	46.60	46.60	45.20	46.00	46.00	0.88%	10,745
Jun 3, 2026	44.65	47.35	44.65	45.60	45.60	3.17%	109,906
Jun 2, 2026	44.00	44.20	43.60	44.20	44.20	0.23%	40,335
Jun 1, 2026	44.60	44.60	44.10	44.10	44.10	-1.12%	89,165
May 29, 2026	44.40	44.60	44.40	44.60	44.60	0.56%	41,710
May 28, 2026	44.20	44.50	44.15	44.35	44.35	-0.11%	52,548
May 27, 2026	45.00	45.00	44.35	44.40	44.40	-0.89%	54,012
May 26, 2026	45.30	45.30	44.75	44.80	44.80	-1.65%	91,712
May 25, 2026	45.90	45.90	45.55	45.55	45.55	-0.98%	50,717
May 22, 2026	46.20	46.20	46.00	46.00	46.00	-0.43%	29,931
May 21, 2026	46.30	46.30	46.20	46.20	46.20	-0.22%	19,499
May 20, 2026	46.25	46.30	45.90	46.30	46.30	0.22%	8,069
May 19, 2026	46.15	46.40	46.15	46.20	46.20	0.11%	18,275
May 18, 2026	46.30	46.30	46.15	46.15	46.15	-0.11%	52,043
May 15, 2026	46.25	46.75	46.20	46.20	46.20	-0.11%	126,981
May 14, 2026	46.50	46.50	46.25	46.25	46.25	-0.54%	36,183
May 13, 2026	46.50	46.90	46.50	46.50	46.50	-	59,879
May 12, 2026	46.55	46.55	46.35	46.50	46.50	-	19,376
May 11, 2026	46.55	46.70	46.50	46.50	46.50	-0.11%	53,808
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