Oryzon Genomics S.A. (ORN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 100 |
| May 08, 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| May 07, 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
| May 06, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| May 03, 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| May 02, 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| Apr 30, 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| Apr 29, 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| Apr 26, 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| Apr 25, 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| Apr 24, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Apr 23, 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| Apr 22, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| Apr 19, 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| Apr 18, 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| Apr 17, 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| Apr 16, 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| Apr 15, 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| Apr 12, 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
| Apr 11, 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| Apr 10, 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| Apr 09, 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| Apr 08, 2024 | 2.0400 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 100 |
| Apr 05, 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| Apr 04, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Apr 03, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Apr 02, 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| Mar 28, 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
| Mar 27, 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
| Mar 26, 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| Mar 25, 2024 | 1.7340 | 1.7340 | 1.7260 | 1.7260 | 1.7260 | 66 |
| Mar 22, 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| Mar 21, 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| Mar 20, 2024 | 1.7260 | 1.7360 | 1.7260 | 1.7360 | 1.7360 | - |
| Mar 19, 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| Mar 18, 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| Mar 15, 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| Mar 14, 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| Mar 13, 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| Mar 12, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Mar 11, 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
| Mar 08, 2024 | 1.5800 | 1.7040 | 1.5800 | 1.7040 | 1.7040 | 300 |
| Mar 07, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Mar 06, 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| Mar 05, 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| Mar 04, 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| Mar 01, 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| Feb 29, 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| Feb 28, 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| Feb 27, 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| Feb 26, 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| Feb 23, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Feb 22, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| Feb 21, 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| Feb 20, 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| Feb 19, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Feb 16, 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| Feb 15, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Feb 14, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Feb 13, 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| Feb 12, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Feb 09, 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| Feb 08, 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| Feb 07, 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| Feb 06, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| Feb 05, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Feb 02, 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| Feb 01, 2024 | 1.8920 | 1.9080 | 1.8920 | 1.9080 | 1.9080 | 1,080 |
| Jan 31, 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| Jan 30, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| Jan 29, 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| Jan 26, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Jan 25, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Jan 24, 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| Jan 23, 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| Jan 22, 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| Jan 19, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| Jan 18, 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| Jan 17, 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| Jan 16, 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| Jan 15, 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| Jan 12, 2024 | 1.9160 | 1.9320 | 1.9160 | 1.9320 | 1.9320 | - |
| Jan 11, 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| Jan 10, 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| Jan 09, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Jan 08, 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| Jan 05, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jan 04, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jan 03, 2024 | 1.9820 | 2.0750 | 1.9820 | 2.0750 | 2.0750 | 1,000 |
| Jan 02, 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| Dec 29, 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| Dec 28, 2023 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| Dec 27, 2023 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| Dec 22, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Dec 21, 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Dec 20, 2023 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| Dec 19, 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| Dec 18, 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Dec 15, 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| Dec 14, 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.