Canada Markets close in 18 mins

Open Orphan Plc (CRO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1050-0.0020 (-1.87%)
As of 08:02AM CEST. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.10500.10500.10500.10500.105010,000
Aug 11, 20220.10700.10700.10700.10700.1070-
Aug 10, 20220.10600.10600.10600.10600.1060-
Aug 09, 20220.10500.10500.10500.10500.1050-
Aug 08, 20220.10600.10600.10600.10600.1060-
Aug 05, 20220.10400.10400.10400.10400.1040-
Aug 04, 20220.10500.10500.10500.10500.1050-
Aug 03, 20220.10700.10700.10700.10700.1070-
Aug 02, 20220.10300.10300.10300.10300.1030-
Aug 01, 20220.10700.10700.10700.10700.1070-
Jul 29, 20220.11200.11200.11200.11200.1120-
Jul 28, 20220.10800.10800.10800.10800.1080-
Jul 27, 20220.10800.10800.10800.10800.1080-
Jul 26, 20220.10700.10700.10700.10700.1070-
Jul 25, 20220.10700.10700.10700.10700.1070-
Jul 22, 20220.10800.10800.10800.10800.1080-
Jul 21, 20220.10900.10900.10900.10900.1090-
Jul 20, 20220.10300.10300.10300.10300.1030-
Jul 19, 20220.10200.10200.10200.10200.1020-
Jul 18, 20220.10400.10400.10400.10400.1040-
Jul 15, 20220.11100.11100.11100.11100.1110-
Jul 14, 20220.11000.11000.11000.11000.1100-
Jul 13, 20220.11500.11500.11500.11500.1150-
Jul 12, 20220.10800.10800.10800.10800.1080-
Jul 11, 20220.15100.15100.15100.15100.151010,000
Jul 08, 20220.14000.14000.14000.14000.1400-
Jul 07, 20220.12200.12200.12200.12200.1220-
Jul 06, 20220.13000.13000.13000.13000.1300-
Jul 05, 20220.12000.12000.12000.12000.1200-
Jul 04, 20220.12600.12600.12600.12600.1260-
Jul 01, 20220.11700.11700.11700.11700.1170-
Jun 30, 20220.11100.11100.11100.11100.1110-
Jun 29, 20220.10800.10800.10800.10800.1080-
Jun 28, 20220.11200.11200.11200.11200.1120-
Jun 27, 20220.11400.11400.11400.11400.1140-
Jun 24, 20220.11500.11500.11500.11500.1150-
Jun 23, 20220.10900.10900.10900.10900.1090-
Jun 22, 20220.11600.11600.11600.11600.1160-
Jun 21, 20220.11500.11500.11500.11500.1150-
Jun 20, 20220.11300.11300.11300.11300.1130-
Jun 17, 20220.12100.12100.12100.12100.1210-
Jun 16, 20220.12900.12900.12900.12900.1290-
Jun 15, 20220.13000.13000.13000.13000.1300-
Jun 14, 20220.12700.12700.12700.12700.1270-
Jun 13, 20220.12500.12500.12500.12500.1250-
Jun 10, 20220.13900.13900.13900.13900.1390-
Jun 09, 20220.14100.14100.14100.14100.1410-
Jun 08, 20220.15600.15600.15600.15600.1560-
Jun 07, 20220.16400.16400.16400.16400.1640-
Jun 06, 20220.16800.16800.16800.16800.1680-
Jun 03, 20220.16800.16800.16800.16800.1680-
Jun 02, 20220.16600.16600.16600.16600.1660-
Jun 01, 20220.15700.15700.15700.15700.1570-
May 31, 20220.16000.16000.16000.16000.1600-
May 30, 20220.15800.15800.15800.15800.1580-
May 27, 20220.13800.13800.13800.13800.1380-
May 26, 20220.13800.13800.13800.13800.1380-
May 25, 20220.14500.14500.14500.14500.1450-
May 24, 20220.14800.14800.14800.14800.1480-
May 23, 20220.15500.15500.15500.15500.1550-
May 20, 20220.15300.15300.15300.15300.1530-
May 19, 20220.14200.14200.14200.14200.1420-
May 18, 20220.15200.15200.15200.15200.1520-
May 17, 20220.15300.15300.15300.15300.1530-
May 16, 20220.14900.14900.14900.14900.1490-
May 13, 20220.15300.15300.15300.15300.1530-
May 12, 20220.13100.13100.13100.13100.1310-
May 11, 20220.13900.13900.13900.13900.1390-
May 10, 20220.13800.13800.13800.13800.1380-
May 09, 20220.13900.13900.13900.13900.1390-
May 06, 20220.14300.14300.14300.14300.1430-
May 05, 20220.14400.18200.14400.18200.18205,500
May 04, 20220.13900.13900.13900.13900.1390-
May 03, 20220.15500.15500.15500.15500.1550-
May 02, 20220.14900.14900.14900.14900.1490-
Apr 29, 20220.15500.15500.15500.15500.1550-
Apr 28, 20220.16000.16000.16000.16000.1600-
Apr 27, 20220.16800.16800.16800.16800.1680-
Apr 26, 20220.17400.17400.17400.17400.1740-
Apr 25, 20220.17400.17400.17400.17400.1740-
Apr 22, 20220.17400.17400.17400.17400.1740-
Apr 21, 20220.17800.17800.17800.17800.1780-
Apr 20, 20220.17900.17900.17900.17900.1790-
Apr 19, 20220.18300.18300.18300.18300.1830-
Apr 14, 20220.19100.19100.19100.19100.1910-
Apr 13, 20220.18900.18900.18900.18900.1890-
Apr 12, 20220.17900.17900.17900.17900.1790-
Apr 11, 20220.19900.19900.19900.19900.1990-
Apr 08, 20220.19300.19300.19300.19300.1930-
Apr 07, 20220.17000.17000.17000.17000.1700-
Apr 06, 20220.16100.16100.16100.16100.1610-
Apr 05, 20220.16100.16100.16100.16100.1610-
Apr 04, 20220.15300.15300.15300.15300.1530-
Apr 01, 20220.15100.15100.15100.15100.1510-
Mar 31, 20220.13900.13900.13900.13900.1390-
Mar 30, 20220.14400.14400.14400.14400.1440-
Mar 29, 20220.15500.15500.15500.15500.1550-
Mar 28, 20220.15300.15300.15300.15300.1530-
Mar 25, 20220.14100.14100.14100.14100.1410-
Mar 24, 20220.14800.14800.14800.14800.1480-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...