Open Orphan PLC (CRO.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

0.3320

-0.0020

(-0.60%)

At close: 09:50PM CEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3380	0.3380	0.3280	0.3320	0.3320	-
Apr 25, 2024	0.3340	0.3380	0.3320	0.3340	0.3340	-
Apr 24, 2024	0.3300	0.3360	0.3300	0.3360	0.3360	-
Apr 23, 2024	0.3200	0.3320	0.3200	0.3300	0.3300	-
Apr 22, 2024	0.3100	0.3220	0.3100	0.3220	0.3220	-
Apr 19, 2024	0.3140	0.3140	0.3060	0.3060	0.3060	-
Apr 18, 2024	0.3220	0.3240	0.3160	0.3180	0.3180	-
Apr 18, 2024	0.002 Dividend
Apr 17, 2024	0.3200	0.3260	0.3200	0.3200	0.3180	-
Apr 16, 2024	0.3260	0.3340	0.3200	0.3220	0.3200	-
Apr 15, 2024	0.3380	0.3380	0.3280	0.3280	0.3259	-
Apr 12, 2024	0.3440	0.3440	0.3360	0.3360	0.3339	-
Apr 11, 2024	0.3380	0.3440	0.3380	0.3420	0.3399	-
Apr 10, 2024	0.3360	0.3420	0.3360	0.3380	0.3359	-
Apr 09, 2024	0.3380	0.3400	0.3320	0.3340	0.3319	-
Apr 08, 2024	0.3440	0.3460	0.3400	0.3420	0.3399	-
Apr 05, 2024	0.3420	0.3500	0.3420	0.3440	0.3419	-
Apr 04, 2024	0.3440	0.3500	0.3400	0.3400	0.3379	-
Apr 03, 2024	0.3420	0.3500	0.3420	0.3440	0.3419	-
Apr 02, 2024	0.3400	0.3480	0.3400	0.3420	0.3399	-
Mar 28, 2024	0.3380	0.3420	0.3380	0.3400	0.3379	-
Mar 27, 2024	0.3380	0.3480	0.3360	0.3380	0.3359	-
Mar 26, 2024	0.3320	0.3440	0.3320	0.3360	0.3339	-
Mar 25, 2024	0.3360	0.3360	0.3320	0.3320	0.3299	-
Mar 22, 2024	0.3360	0.3420	0.3360	0.3360	0.3339	-
Mar 21, 2024	0.3480	0.3480	0.3380	0.3380	0.3359	-
Mar 20, 2024	0.3400	0.3460	0.3400	0.3460	0.3438	-
Mar 19, 2024	0.3320	0.3500	0.3320	0.3420	0.3399	-
Mar 18, 2024	0.3340	0.3360	0.3320	0.3340	0.3319	-
Mar 15, 2024	0.3320	0.3380	0.3320	0.3340	0.3319	-
Mar 14, 2024	0.3200	0.3340	0.3200	0.3300	0.3279	-
Mar 13, 2024	0.3200	0.3240	0.3200	0.3220	0.3200	-
Mar 12, 2024	0.3220	0.3220	0.3180	0.3180	0.3160	-
Mar 11, 2024	0.3180	0.3260	0.3180	0.3200	0.3180	-
Mar 08, 2024	0.3160	0.3260	0.3160	0.3200	0.3180	-
Mar 07, 2024	0.3120	0.3180	0.3120	0.3180	0.3160	-
Mar 06, 2024	0.3060	0.3180	0.3060	0.3140	0.3120	-
Mar 05, 2024	0.2980	0.3100	0.2980	0.3060	0.3041	-
Mar 04, 2024	0.2920	0.2980	0.2920	0.2960	0.2941	-
Mar 01, 2024	0.2940	0.2960	0.2920	0.2920	0.2902	-
Feb 29, 2024	0.3060	0.3080	0.2920	0.2920	0.2902	-
Feb 28, 2024	0.3080	0.3140	0.3040	0.3040	0.3021	-
Feb 27, 2024	0.3100	0.3140	0.3060	0.3080	0.3061	-
Feb 26, 2024	0.3160	0.3200	0.3100	0.3120	0.3101	-
Feb 23, 2024	0.3100	0.3220	0.3100	0.3180	0.3160	-
Feb 22, 2024	0.2980	0.3120	0.2960	0.3120	0.3101	-
Feb 21, 2024	0.3000	0.3020	0.2920	0.2940	0.2922	-
Feb 20, 2024	0.3060	0.3060	0.2980	0.3020	0.3001	-
Feb 19, 2024	0.3160	0.3180	0.3060	0.3080	0.3061	-
Feb 16, 2024	0.3180	0.3180	0.3160	0.3160	0.3140	-
Feb 15, 2024	0.3220	0.3220	0.3140	0.3160	0.3140	-
Feb 14, 2024	0.3440	0.3500	0.3200	0.3200	0.3180	-
Feb 13, 2024	0.3440	0.3520	0.3440	0.3440	0.3419	-
Feb 12, 2024	0.3460	0.3500	0.3440	0.3440	0.3419	-
Feb 09, 2024	0.3480	0.3520	0.3420	0.3460	0.3438	-
Feb 08, 2024	0.3500	0.3540	0.3480	0.3480	0.3458	-
Feb 07, 2024	0.3560	0.3560	0.3500	0.3500	0.3478	-
Feb 06, 2024	0.3520	0.3620	0.3520	0.3540	0.3518	-
Feb 05, 2024	0.3460	0.3560	0.3460	0.3500	0.3478	-
Feb 02, 2024	0.3480	0.3500	0.3440	0.3480	0.3458	-
Feb 01, 2024	0.3440	0.3540	0.3440	0.3460	0.3438	-
Jan 31, 2024	0.3300	0.3520	0.3300	0.3460	0.3438	-
Jan 30, 2024	0.3080	0.3420	0.3080	0.3300	0.3279	-
Jan 29, 2024	0.3200	0.3260	0.3080	0.3080	0.3061	-
Jan 26, 2024	0.3300	0.3400	0.3200	0.3200	0.3180	-
Jan 25, 2024	0.3100	0.3340	0.3100	0.3320	0.3299	-
Jan 24, 2024	0.3060	0.3140	0.3020	0.3100	0.3081	-
Jan 23, 2024	0.2980	0.3040	0.2940	0.3040	0.3021	-
Jan 22, 2024	0.3100	0.3100	0.2960	0.2960	0.2941	-
Jan 19, 2024	0.3000	0.3100	0.2980	0.3100	0.3081	-
Jan 18, 2024	0.2960	0.3040	0.2940	0.3000	0.2981	-
Jan 17, 2024	0.3000	0.3040	0.2960	0.2960	0.2941	-
Jan 16, 2024	0.3160	0.3180	0.3020	0.3020	0.3001	-
Jan 15, 2024	0.3380	0.3420	0.3180	0.3420	0.3399	-
Jan 12, 2024	0.3420	0.3420	0.3360	0.3360	0.3339	-
Jan 11, 2024	0.3300	0.3400	0.3300	0.3400	0.3379	-
Jan 10, 2024	0.3080	0.3300	0.3080	0.3300	0.3279	-
Jan 09, 2024	0.3060	0.3120	0.3040	0.3120	0.3101	-
Jan 08, 2024	0.3060	0.3120	0.3020	0.3060	0.3041	-
Jan 05, 2024	0.2820	0.3060	0.2820	0.3040	0.3021	-
Jan 04, 2024	0.3040	0.3060	0.2840	0.2840	0.2822	-
Jan 03, 2024	0.2980	0.3100	0.2980	0.3040	0.3021	-
Jan 02, 2024	0.2760	0.3040	0.2760	0.2960	0.2941	-
Dec 29, 2023	0.2760	0.2760	0.2720	0.2740	0.2723	-
Dec 28, 2023	0.2620	0.2880	0.2620	0.2720	0.2703	-
Dec 27, 2023	0.2600	0.2740	0.2600	0.2740	0.2723	-
Dec 22, 2023	0.2580	0.2580	0.2540	0.2580	0.2564	-
Dec 21, 2023	0.2560	0.2640	0.2560	0.2580	0.2564	-
Dec 20, 2023	0.2560	0.2580	0.2540	0.2540	0.2524	-
Dec 19, 2023	0.2600	0.2600	0.2420	0.2600	0.2584	-
Dec 18, 2023	0.2660	0.2680	0.2540	0.2600	0.2584	-
Dec 15, 2023	0.2600	0.2680	0.2600	0.2680	0.2663	-
Dec 14, 2023	0.2580	0.2640	0.2540	0.2600	0.2584	-
Dec 13, 2023	0.2280	0.2560	0.2280	0.2560	0.2544	-
Dec 12, 2023	0.2280	0.2280	0.2260	0.2280	0.2266	-
Dec 11, 2023	0.2280	0.2280	0.2280	0.2280	0.2266	-
Dec 08, 2023	0.2260	0.2280	0.2260	0.2280	0.2266	-
Dec 07, 2023	0.2260	0.2260	0.2260	0.2260	0.2246	-
Dec 06, 2023	0.2260	0.2260	0.2260	0.2260	0.2246	-
Dec 05, 2023	0.2300	0.2300	0.2260	0.2260	0.2246	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,290.29-1,778.73(-2.02%)

Open Orphan PLC (CRO.BE)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,290.29
-1,778.73(-2.02%)