Canada markets open in 2 hours 2 minutes

Open Orphan PLC (CRO.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.3440+0.0100 (+2.99%)
As of 11:55AM CET. Market open.
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20240.33200.34400.33200.34400.344010,000
Mar 18, 20240.33400.33600.33200.33400.3340-
Mar 15, 20240.33200.33800.33200.33400.3340-
Mar 14, 20240.32000.33400.32000.33000.3300-
Mar 13, 20240.32000.32400.32000.32200.3220-
Mar 12, 20240.32200.32200.31800.31800.3180-
Mar 11, 20240.31800.32600.31800.32000.3200-
Mar 08, 20240.31600.32600.31600.32000.3200-
Mar 07, 20240.31200.31800.31200.31800.3180-
Mar 06, 20240.30600.31800.30600.31400.3140-
Mar 05, 20240.29800.31000.29800.30600.3060-
Mar 04, 20240.29200.29800.29200.29600.2960-
Mar 01, 20240.29400.29600.29200.29200.2920-
Feb 29, 20240.30600.30800.29200.29200.2920-
Feb 28, 20240.30800.31400.30400.30400.3040-
Feb 27, 20240.31000.31400.30600.30800.3080-
Feb 26, 20240.31600.32000.31000.31200.3120-
Feb 23, 20240.31000.32200.31000.31800.3180-
Feb 22, 20240.29800.31200.29600.31200.3120-
Feb 21, 20240.30000.30200.29200.29400.2940-
Feb 20, 20240.30600.30600.29800.30200.3020-
Feb 19, 20240.31600.31800.30600.30800.3080-
Feb 16, 20240.31800.31800.31600.31600.3160-
Feb 15, 20240.32200.32200.31400.31600.3160-
Feb 14, 20240.34400.35000.32000.32000.3200-
Feb 13, 20240.34400.35200.34400.34400.3440-
Feb 12, 20240.34600.35000.34400.34400.3440-
Feb 09, 20240.34800.35200.34200.34600.3460-
Feb 08, 20240.35000.35400.34800.34800.3480-
Feb 07, 20240.35600.35600.35000.35000.3500-
Feb 06, 20240.35200.36200.35200.35400.3540-
Feb 05, 20240.34600.35600.34600.35000.3500-
Feb 02, 20240.34800.35000.34400.34800.3480-
Feb 01, 20240.34400.35400.34400.34600.3460-
Jan 31, 20240.33000.35200.33000.34600.3460-
Jan 30, 20240.30800.34200.30800.33000.3300-
Jan 29, 20240.32000.32600.30800.30800.3080-
Jan 26, 20240.33000.34000.32000.32000.3200-
Jan 25, 20240.31000.33400.31000.33200.3320-
Jan 24, 20240.30600.31400.30200.31000.3100-
Jan 23, 20240.29800.30400.29400.30400.3040-
Jan 22, 20240.31000.31000.29600.29600.2960-
Jan 19, 20240.30000.31000.29800.31000.3100-
Jan 18, 20240.29600.30400.29400.30000.3000-
Jan 17, 20240.30000.30400.29600.29600.2960-
Jan 16, 20240.31600.31800.30200.30200.3020-
Jan 15, 20240.33800.34200.31800.34200.3420-
Jan 12, 20240.34200.34200.33600.33600.3360-
Jan 11, 20240.33000.34000.33000.34000.3400-
Jan 10, 20240.30800.33000.30800.33000.3300-
Jan 09, 20240.30600.31200.30400.31200.3120-
Jan 08, 20240.30600.31200.30200.30600.3060-
Jan 05, 20240.28200.30600.28200.30400.3040-
Jan 04, 20240.30400.30600.28400.28400.2840-
Jan 03, 20240.29800.31000.29800.30400.3040-
Jan 02, 20240.27600.30400.27600.29600.2960-
Dec 29, 20230.27600.27600.27200.27400.2740-
Dec 28, 20230.26200.28800.26200.27200.2720-
Dec 27, 20230.26000.27400.26000.27400.2740-
Dec 22, 20230.25800.25800.25400.25800.2580-
Dec 21, 20230.25600.26400.25600.25800.2580-
Dec 20, 20230.25600.25800.25400.25400.2540-
Dec 19, 20230.26000.26000.24200.26000.2600-
Dec 18, 20230.26600.26800.25400.26000.2600-
Dec 15, 20230.26000.26800.26000.26800.2680-
Dec 14, 20230.25800.26400.25400.26000.2600-
Dec 13, 20230.22800.25600.22800.25600.2560-
Dec 12, 20230.22800.22800.22600.22800.2280-
Dec 11, 20230.22800.22800.22800.22800.2280-
Dec 08, 20230.22600.22800.22600.22800.2280-
Dec 07, 20230.22600.22600.22600.22600.2260-
Dec 06, 20230.22600.22600.22600.22600.2260-
Dec 05, 20230.23000.23000.22600.22600.2260-
Dec 04, 20230.23000.23000.23000.23000.2300-
Dec 01, 20230.24200.24200.23000.23000.2300-
Nov 30, 20230.23400.24800.23400.24000.2400-
Nov 29, 20230.22400.23600.22200.23600.2360-
Nov 28, 20230.21000.22400.21000.22400.2240-
Nov 27, 20230.20600.21000.20400.21000.2100-
Nov 24, 20230.20600.20600.20400.20600.2060-
Nov 23, 20230.20800.20800.20600.20600.2060-
Nov 22, 20230.20800.20800.20800.20800.2080-
Nov 21, 20230.20800.21000.20800.20800.2080-
Nov 20, 20230.20800.20800.20400.20800.2080-
Nov 17, 20230.21200.21200.20800.20800.2080-
Nov 16, 20230.21400.21400.21000.21200.2120-
Nov 15, 20230.22000.22200.21400.21400.2140-
Nov 14, 20230.22200.22200.22000.22000.2200-
Nov 13, 20230.22400.22400.22000.22000.2200-
Nov 10, 20230.21800.22400.21800.22400.2240-
Nov 09, 20230.22400.22400.21600.21600.2160-
Nov 08, 20230.22000.22800.22000.22400.2240-
Nov 07, 20230.22000.22200.22000.22200.2220-
Nov 06, 20230.22600.22600.22200.22200.2220-
Nov 03, 20230.22400.22600.22200.22600.2260-
Nov 02, 20230.22400.22400.22200.22200.2220-
Nov 01, 20230.22200.22400.22000.22200.2220-
Oct 31, 20230.22000.22200.22000.22200.2220-
Oct 30, 20230.22000.22200.22000.22200.2220-
Oct 27, 20230.22200.22200.21800.21800.2180-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...