Oryzon Genomics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.856 | 1.884 | 1.840 | 1.846 | 1.846 | 45,043 |
| 2024-09-04 | 1.860 | 1.920 | 1.840 | 1.876 | 1.876 | 147,945 |
| 2024-09-03 | 1.804 | 1.930 | 1.784 | 1.882 | 1.882 | 317,427 |
| 2024-09-02 | 1.800 | 1.800 | 1.780 | 1.796 | 1.796 | 65,553 |
| 2024-08-30 | 1.794 | 1.794 | 1.770 | 1.782 | 1.782 | 36,690 |
| 2024-08-29 | 1.780 | 1.798 | 1.756 | 1.772 | 1.772 | 57,917 |
| 2024-08-28 | 1.750 | 1.800 | 1.750 | 1.778 | 1.778 | 53,233 |
| 2024-08-27 | 1.748 | 1.774 | 1.748 | 1.752 | 1.752 | 16,813 |
| 2024-08-26 | 1.736 | 1.784 | 1.736 | 1.752 | 1.752 | 86,134 |
| 2024-08-23 | 1.782 | 1.790 | 1.762 | 1.766 | 1.766 | 43,005 |
| 2024-08-22 | 1.756 | 1.784 | 1.754 | 1.784 | 1.784 | 13,237 |
| 2024-08-21 | 1.776 | 1.778 | 1.754 | 1.754 | 1.754 | 18,247 |
| 2024-08-20 | 1.760 | 1.776 | 1.748 | 1.776 | 1.776 | 33,868 |
| 2024-08-19 | 1.728 | 1.760 | 1.728 | 1.750 | 1.750 | 48,597 |
| 2024-08-16 | 1.750 | 1.760 | 1.740 | 1.746 | 1.746 | 42,970 |
| 2024-08-15 | 1.754 | 1.770 | 1.732 | 1.736 | 1.736 | 32,044 |
| 2024-08-14 | 1.740 | 1.774 | 1.740 | 1.740 | 1.740 | 37,209 |
| 2024-08-13 | 1.746 | 1.778 | 1.730 | 1.740 | 1.740 | 31,777 |
| 2024-08-12 | 1.778 | 1.778 | 1.740 | 1.740 | 1.740 | 21,521 |
| 2024-08-09 | 1.740 | 1.780 | 1.740 | 1.748 | 1.748 | 51,418 |
| 2024-08-08 | 1.710 | 1.750 | 1.704 | 1.738 | 1.738 | 22,861 |
| 2024-08-07 | 1.750 | 1.750 | 1.730 | 1.732 | 1.732 | 40,928 |
| 2024-08-06 | 1.796 | 1.796 | 1.716 | 1.732 | 1.732 | 74,294 |
| 2024-08-05 | 1.800 | 1.800 | 1.684 | 1.744 | 1.744 | 314,316 |
| 2024-08-02 | 1.800 | 1.818 | 1.776 | 1.794 | 1.794 | 124,505 |
| 2024-08-01 | 1.864 | 1.870 | 1.808 | 1.808 | 1.808 | 100,160 |
| 2024-07-31 | 1.874 | 1.910 | 1.860 | 1.862 | 1.862 | 38,489 |
| 2024-07-30 | 1.908 | 1.908 | 1.874 | 1.876 | 1.876 | 24,004 |
| 2024-07-29 | 1.872 | 1.910 | 1.870 | 1.876 | 1.876 | 38,894 |
| 2024-07-26 | 1.914 | 1.914 | 1.870 | 1.876 | 1.876 | 66,239 |
| 2024-07-25 | 1.870 | 1.920 | 1.870 | 1.900 | 1.900 | 30,371 |
| 2024-07-24 | 1.910 | 1.924 | 1.870 | 1.882 | 1.882 | 61,383 |
| 2024-07-23 | 1.950 | 1.950 | 1.910 | 1.912 | 1.912 | 30,334 |
| 2024-07-22 | 1.920 | 1.976 | 1.884 | 1.944 | 1.944 | 123,014 |
| 2024-07-19 | 1.924 | 1.928 | 1.890 | 1.910 | 1.910 | 62,878 |
| 2024-07-18 | 1.932 | 1.932 | 1.880 | 1.916 | 1.916 | 124,857 |
| 2024-07-17 | 1.958 | 1.990 | 1.910 | 1.920 | 1.920 | 113,088 |
| 2024-07-16 | 2.000 | 2.000 | 1.896 | 1.942 | 1.942 | 261,288 |
| 2024-07-15 | 2.050 | 2.050 | 1.872 | 1.902 | 1.902 | 503,342 |
| 2024-07-12 | 1.850 | 2.020 | 1.844 | 1.968 | 1.968 | 878,212 |
| 2024-07-11 | 1.830 | 1.830 | 1.804 | 1.820 | 1.820 | 22,023 |
| 2024-07-10 | 1.836 | 1.836 | 1.802 | 1.810 | 1.810 | 41,329 |
| 2024-07-09 | 1.814 | 1.834 | 1.800 | 1.804 | 1.804 | 49,212 |
| 2024-07-08 | 1.800 | 1.826 | 1.784 | 1.802 | 1.802 | 73,242 |
| 2024-07-05 | 1.802 | 1.830 | 1.792 | 1.814 | 1.814 | 51,419 |
| 2024-07-04 | 1.800 | 1.820 | 1.796 | 1.820 | 1.820 | 34,279 |
| 2024-07-03 | 1.780 | 1.802 | 1.780 | 1.798 | 1.798 | 27,386 |
| 2024-07-02 | 1.780 | 1.800 | 1.734 | 1.768 | 1.768 | 214,597 |
| 2024-07-01 | 1.836 | 1.836 | 1.780 | 1.800 | 1.800 | 69,959 |
| 2024-06-28 | 1.812 | 1.850 | 1.800 | 1.818 | 1.818 | 113,284 |
| 2024-06-27 | 1.898 | 1.898 | 1.810 | 1.822 | 1.822 | 133,984 |
| 2024-06-26 | 1.892 | 1.892 | 1.860 | 1.872 | 1.872 | 83,377 |
| 2024-06-25 | 1.890 | 1.902 | 1.876 | 1.880 | 1.880 | 19,300 |
| 2024-06-24 | 1.910 | 1.924 | 1.882 | 1.890 | 1.890 | 34,455 |
| 2024-06-21 | 1.896 | 1.946 | 1.878 | 1.886 | 1.886 | 62,453 |
| 2024-06-20 | 1.916 | 1.920 | 1.876 | 1.892 | 1.892 | 31,704 |
| 2024-06-19 | 1.880 | 1.930 | 1.880 | 1.890 | 1.890 | 34,713 |
| 2024-06-18 | 1.910 | 1.910 | 1.870 | 1.884 | 1.884 | 113,574 |
| 2024-06-17 | 1.940 | 1.940 | 1.900 | 1.904 | 1.904 | 36,190 |
| 2024-06-14 | 1.900 | 1.948 | 1.900 | 1.916 | 1.916 | 86,733 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.