Ormat Technologies, Inc. (VIE:ORAT)
Austria · Delayed Price · Currency is EUR 85.10
-0.20 (-0.23%)
At close: Sep 18, 2026
VIE:ORAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 80.85 | 85.30 | 80.85 | 85.30 | 85.30 | 6.89% | - |
| Sep 16, 2026 | 79.35 | 80.75 | 79.35 | 79.80 | 79.80 | 0.19% | - |
| Sep 15, 2026 | 79.55 | 79.90 | 79.40 | 79.65 | 79.65 | -1.36% | 7 |
| Sep 14, 2026 | 81.95 | 81.95 | 80.70 | 80.75 | 80.75 | -0.31% | - |
| Sep 11, 2026 | 83.50 | 83.60 | 81.00 | 81.00 | 81.00 | -4.54% | - |
| Sep 10, 2026 | 85.05 | 85.05 | 84.20 | 84.85 | 84.85 | -1.28% | 1 |
| Sep 9, 2026 | 93.05 | 93.05 | 85.95 | 85.95 | 85.95 | -7.73% | - |
| Sep 8, 2026 | 92.20 | 93.15 | 92.20 | 93.15 | 93.15 | 2.19% | 1 |
| Sep 7, 2026 | 91.00 | 91.40 | 90.85 | 91.15 | 91.15 | 1.28% | - |
| Sep 4, 2026 | 89.75 | 92.15 | 89.75 | 90.00 | 90.00 | -0.39% | - |
| Sep 3, 2026 | 90.40 | 91.15 | 89.45 | 90.35 | 90.35 | -0.99% | 1 |
| Sep 2, 2026 | 92.75 | 93.75 | 91.25 | 91.25 | 91.25 | -0.11% | - |
| Sep 1, 2026 | 88.15 | 92.15 | 87.25 | 91.35 | 91.35 | 3.63% | - |
| Aug 31, 2026 | 89.10 | 89.25 | 88.15 | 88.15 | 88.15 | -0.84% | 2 |
| Aug 28, 2026 | 90.00 | 90.20 | 88.90 | 88.90 | 88.90 | -0.73% | - |
| Aug 27, 2026 | 89.70 | 89.95 | 89.45 | 89.55 | 89.55 | -0.78% | 1 |
| Aug 26, 2026 | 91.05 | 92.50 | 90.25 | 90.25 | 90.25 | -0.77% | 7 |
| Aug 25, 2026 | 90.85 | 91.15 | 90.65 | 90.95 | 90.95 | 1.00% | - |
| Aug 24, 2026 | 92.80 | 93.25 | 90.05 | 90.05 | 90.05 | -4.25% | - |
| Aug 21, 2026 | 92.80 | 94.25 | 92.80 | 94.05 | 94.05 | -0.84% | - |
| Aug 20, 2026 | 94.75 | 94.85 | 93.95 | 94.85 | 94.85 | - | - |
| Aug 19, 2026 | 94.25 | 94.85 | 93.65 | 94.85 | 94.85 | -3.85% | 3 |
| Aug 17, 2026 | 99.40 | 100.10 | 97.90 | 98.75 | 98.65 | -0.65% | 3 |
| Aug 14, 2026 | 98.25 | 99.40 | 98.25 | 99.40 | 99.30 | 0.45% | - |
| Aug 13, 2026 | 98.35 | 98.95 | 97.55 | 98.95 | 98.85 | -1.35% | - |
| Aug 12, 2026 | 100.60 | 100.70 | 98.15 | 100.30 | 100.19 | 1.11% | 2 |
| Aug 11, 2026 | 97.05 | 99.20 | 96.85 | 99.20 | 99.10 | 5.25% | - |
| Aug 10, 2026 | 94.90 | 94.90 | 92.50 | 94.25 | 94.15 | 0.43% | 1 |
| Aug 7, 2026 | 93.45 | 93.85 | 93.15 | 93.85 | 93.75 | -1.42% | - |
| Aug 6, 2026 | 88.50 | 95.20 | 88.50 | 95.20 | 95.10 | 11.21% | 277 |
| Aug 5, 2026 | 87.00 | 87.00 | 85.60 | 85.60 | 85.51 | -0.52% | - |
| Aug 4, 2026 | 86.00 | 86.35 | 85.60 | 86.05 | 85.96 | 2.08% | - |
| Aug 3, 2026 | 84.65 | 84.65 | 82.65 | 84.30 | 84.21 | -0.47% | - |
| Jul 31, 2026 | 84.90 | 85.30 | 84.70 | 84.70 | 84.61 | 0.36% | - |
| Jul 30, 2026 | 83.05 | 84.40 | 83.05 | 84.40 | 84.31 | 1.50% | - |
| Jul 29, 2026 | 85.00 | 86.30 | 83.15 | 83.15 | 83.06 | -2.75% | 3 |
| Jul 28, 2026 | 89.05 | 89.45 | 85.50 | 85.50 | 85.41 | -3.55% | 1 |
| Jul 27, 2026 | 88.35 | 90.00 | 88.00 | 88.65 | 88.56 | -1.34% | - |
| Jul 24, 2026 | 90.95 | 92.00 | 89.85 | 89.85 | 89.76 | -0.17% | - |
| Jul 23, 2026 | 91.15 | 91.15 | 90.00 | 90.00 | 89.91 | -1.42% | 1 |
| Jul 22, 2026 | 91.55 | 92.20 | 91.30 | 91.30 | 91.20 | 0.11% | - |
| Jul 21, 2026 | 91.40 | 92.25 | 91.20 | 91.20 | 91.10 | -0.49% | - |
| Jul 20, 2026 | 92.35 | 92.90 | 91.65 | 91.65 | 91.55 | 0.55% | 1 |
| Jul 17, 2026 | 90.45 | 91.15 | 89.70 | 91.15 | 91.05 | -2.77% | - |
| Jul 16, 2026 | 95.65 | 96.90 | 93.75 | 93.75 | 93.65 | -1.83% | - |
| Jul 15, 2026 | 94.80 | 95.65 | 94.80 | 95.50 | 95.40 | 0.10% | - |
| Jul 14, 2026 | 94.20 | 95.40 | 94.20 | 95.40 | 95.30 | 0.05% | - |
| Jul 13, 2026 | 95.30 | 95.90 | 95.30 | 95.35 | 95.25 | -1.45% | 6 |
| Jul 10, 2026 | 96.05 | 97.00 | 96.05 | 96.75 | 96.65 | -0.92% | - |
| Jul 9, 2026 | 97.65 | 97.65 | 96.15 | 97.65 | 97.55 | 0.77% | - |