Canada markets open in 9 hours

Open Orphan PLC (CRO.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.2160+0.0280 (+14.89%)
At close: 08:56PM CET
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.18700.22200.18700.21600.2160-
Feb 03, 20230.18400.18900.18400.18800.1880-
Feb 02, 20230.19100.19100.18300.18500.1850-
Feb 01, 20230.19400.19400.19000.19200.1920-
Jan 31, 20230.19400.19500.19100.19500.1950-
Jan 30, 20230.19600.19900.19200.19300.1930-
Jan 27, 20230.19100.19800.18400.19700.1970-
Jan 26, 20230.19800.19800.19000.19200.1920-
Jan 25, 20230.16900.19700.16900.19700.1970-
Jan 24, 20230.17700.17700.17000.17000.1700-
Jan 23, 20230.17300.17600.17200.17600.1760-
Jan 20, 20230.17600.17600.17300.17400.1740-
Jan 19, 20230.16900.17700.16900.17700.1770-
Jan 18, 20230.17700.17700.17000.17000.1700-
Jan 17, 20230.17600.18500.17600.17600.1760-
Jan 16, 20230.17000.17900.17000.17700.1770-
Jan 13, 20230.17000.17300.16900.17100.1710-
Jan 12, 20230.16900.17200.16500.17100.1710-
Jan 11, 20230.17700.17800.16700.17000.1700-
Jan 10, 20230.15800.18000.15800.17700.1770-
Jan 09, 20230.15200.16200.15100.16100.1610-
Jan 06, 20230.15800.15800.14600.15000.1500-
Jan 05, 20230.14700.15700.14700.15700.1570-
Jan 04, 20230.13200.15100.13200.14700.1470-
Jan 03, 20230.11300.13400.11300.13200.1320-
Jan 02, 20230.11400.11600.11300.11300.1130-
Dec 30, 20220.11500.11500.11400.11400.1140-
Dec 29, 20220.11500.11600.11300.11500.1150-
Dec 28, 20220.11500.11600.11500.11500.1150-
Dec 27, 20220.11700.11700.11500.11500.1150-
Dec 23, 20220.11700.11700.11500.11600.1160-
Dec 22, 20220.12000.12000.11600.11600.1160-
Dec 21, 20220.12000.12300.11700.11900.1190-
Dec 20, 20220.12200.12300.11800.11900.1190-
Dec 19, 20220.13800.13800.12200.12200.1220-
Dec 16, 20220.14100.14100.13700.13800.1380-
Dec 15, 20220.14300.14400.14000.14000.1400-
Dec 14, 20220.14200.14400.13900.14300.1430-
Dec 13, 20220.14500.14500.14000.14200.1420-
Dec 12, 20220.13800.14900.13800.14400.1440-
Dec 09, 20220.13700.14000.13600.13900.1390-
Dec 08, 20220.13600.13800.13600.13600.1360-
Dec 07, 20220.13800.13800.13300.13600.1360-
Dec 06, 20220.13700.13900.13700.13700.1370-
Dec 05, 20220.14600.14600.13700.13700.1370-
Dec 02, 20220.13900.14600.13900.14600.1460-
Dec 01, 20220.14700.14700.14000.14000.1400-
Nov 30, 20220.15100.15100.14400.14600.1460-
Nov 29, 20220.15800.15800.15000.15100.1510-
Nov 28, 20220.14800.15800.14800.15500.1550-
Nov 25, 20220.14900.15000.14900.14900.1490-
Nov 24, 20220.15600.15600.14500.15000.1500-
Nov 23, 20220.16600.16600.15400.15600.1560-
Nov 22, 20220.15200.16700.15200.16500.1650-
Nov 21, 20220.13500.15200.13500.15200.1520-
Nov 18, 20220.12700.13700.12700.13600.1360-
Nov 17, 20220.10900.13000.10800.12600.1260-
Nov 16, 20220.11300.11300.10800.10800.1080-
Nov 15, 20220.10900.11400.10800.11200.1120-
Nov 14, 20220.11400.11400.10800.10800.1080-
Nov 11, 20220.11900.11900.11400.11500.1150-
Nov 10, 20220.11000.11900.11000.11800.1180-
Nov 09, 20220.10800.11100.10800.11000.1100-
Nov 08, 20220.11100.11200.10800.10800.1080-
Nov 07, 20220.10900.11200.10900.11200.1120-
Nov 04, 20220.11100.11100.10900.11000.1100-
Nov 03, 20220.11100.11200.11000.11000.1100-
Nov 02, 20220.11700.11700.11100.11100.1110-
Nov 01, 20220.11900.11900.11500.11700.1170-
Oct 31, 20220.11600.11800.11500.11800.1180-
Oct 28, 20220.11900.11900.11500.11600.1160-
Oct 27, 20220.11900.12000.11900.12000.1200-
Oct 26, 20220.11600.12000.11600.11900.1190-
Oct 25, 20220.11000.11700.11000.11600.1160-
Oct 24, 20220.11100.11100.10900.11000.1100-
Oct 21, 20220.10800.11000.10700.10900.1090-
Oct 20, 20220.11300.11400.10900.10900.1090-
Oct 19, 20220.11400.11400.11200.11300.1130-
Oct 18, 20220.11600.11600.11300.11300.1130-
Oct 17, 20220.11000.11500.11000.11400.1140-
Oct 14, 20220.11300.11300.10800.10800.1080-
Oct 13, 20220.10800.11200.10800.11200.1120-
Oct 12, 20220.10800.10900.10700.10800.1080-
Oct 11, 20220.11300.11300.10800.10800.1080-
Oct 10, 20220.11300.11700.11300.11400.1140-
Oct 07, 20220.11400.11700.11400.11500.1150-
Oct 06, 20220.11500.11700.11300.11400.1140-
Oct 05, 20220.11300.11400.11300.11400.1140-
Oct 04, 20220.11600.11600.11200.11200.1120-
Oct 03, 20220.11700.11900.11300.11400.1140-
Sept 30, 20220.11500.11800.11500.11600.1160-
Sept 29, 20220.09800.11500.09800.11400.1140-
Sept 28, 20220.10200.10300.09800.09950.0995-
Sept 27, 20220.10400.10400.10100.10200.1020-
Sept 26, 20220.10200.10400.10200.10200.1020-
Sept 23, 20220.10700.10700.10400.10500.1050-
Sept 22, 20220.11000.11300.10700.10700.1070-
Sept 21, 20220.11200.11400.11200.11400.1140-
Sept 20, 20220.11900.11900.11100.11100.1110-
Sept 19, 20220.11800.12000.11700.11800.1180-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...