Oryzon Genomics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.960 | 1.960 | 1.902 | 1.902 | 1.902 | 68,023 |
| 2024-06-12 | 1.974 | 1.976 | 1.920 | 1.940 | 1.940 | 66,776 |
| 2024-06-11 | 1.950 | 1.970 | 1.936 | 1.946 | 1.946 | 64,634 |
| 2024-06-10 | 1.994 | 1.994 | 1.920 | 1.950 | 1.950 | 64,494 |
| 2024-06-07 | 1.960 | 1.988 | 1.960 | 1.986 | 1.986 | 53,667 |
| 2024-06-06 | 1.990 | 1.990 | 1.954 | 1.966 | 1.966 | 62,722 |
| 2024-06-05 | 1.976 | 1.990 | 1.960 | 1.984 | 1.984 | 73,306 |
| 2024-06-04 | 2.015 | 2.015 | 1.960 | 1.980 | 1.980 | 136,916 |
| 2024-06-03 | 2.015 | 2.030 | 1.986 | 2.000 | 2.000 | 175,057 |
| 2024-05-31 | 2.030 | 2.040 | 1.980 | 1.990 | 1.990 | 239,687 |
| 2024-05-30 | 1.930 | 2.025 | 1.924 | 2.020 | 2.020 | 431,202 |
| 2024-05-29 | 1.898 | 1.960 | 1.890 | 1.912 | 1.912 | 268,895 |
| 2024-05-28 | 1.900 | 1.900 | 1.868 | 1.874 | 1.874 | 166,079 |
| 2024-05-27 | 1.920 | 1.950 | 1.850 | 1.890 | 1.890 | 298,272 |
| 2024-05-24 | 1.930 | 1.960 | 1.910 | 1.914 | 1.914 | 147,217 |
| 2024-05-23 | 1.978 | 1.978 | 1.930 | 1.932 | 1.932 | 77,645 |
| 2024-05-22 | 2.010 | 2.010 | 1.940 | 1.962 | 1.962 | 132,445 |
| 2024-05-21 | 2.025 | 2.025 | 2.005 | 2.010 | 2.010 | 87,621 |
| 2024-05-20 | 2.025 | 2.045 | 2.020 | 2.025 | 2.025 | 49,991 |
| 2024-05-17 | 2.035 | 2.060 | 2.030 | 2.030 | 2.030 | 66,546 |
| 2024-05-16 | 2.060 | 2.075 | 2.030 | 2.060 | 2.060 | 210,694 |
| 2024-05-15 | 2.010 | 2.065 | 2.010 | 2.030 | 2.030 | 400,341 |
| 2024-05-14 | 1.976 | 2.080 | 1.976 | 2.030 | 2.030 | 681,342 |
| 2024-05-13 | 1.968 | 1.974 | 1.940 | 1.952 | 1.952 | 74,346 |
| 2024-05-10 | 1.980 | 1.980 | 1.940 | 1.950 | 1.950 | 37,019 |
| 2024-05-09 | 1.978 | 1.980 | 1.938 | 1.966 | 1.966 | 27,187 |
| 2024-05-08 | 1.956 | 1.970 | 1.950 | 1.970 | 1.970 | 55,349 |
| 2024-05-07 | 1.972 | 1.978 | 1.940 | 1.952 | 1.952 | 56,110 |
| 2024-05-06 | 1.936 | 1.970 | 1.908 | 1.970 | 1.970 | 77,542 |
| 2024-05-03 | 1.930 | 1.930 | 1.900 | 1.928 | 1.928 | 97,103 |
| 2024-05-02 | 1.950 | 1.976 | 1.902 | 1.910 | 1.910 | 125,601 |
| 2024-04-30 | 2.020 | 2.020 | 1.960 | 1.960 | 1.960 | 109,594 |
| 2024-04-29 | 1.992 | 2.020 | 1.972 | 2.000 | 2.000 | 70,996 |
| 2024-04-26 | 1.974 | 2.030 | 1.974 | 2.000 | 2.000 | 90,294 |
| 2024-04-25 | 1.998 | 2.030 | 1.980 | 1.982 | 1.982 | 36,301 |
| 2024-04-24 | 2.050 | 2.050 | 1.956 | 2.020 | 2.020 | 114,762 |
| 2024-04-23 | 1.980 | 2.050 | 1.970 | 2.030 | 2.030 | 243,837 |
| 2024-04-22 | 1.922 | 1.990 | 1.922 | 1.980 | 1.980 | 124,818 |
| 2024-04-19 | 1.928 | 1.946 | 1.870 | 1.894 | 1.894 | 138,367 |
| 2024-04-18 | 1.936 | 1.984 | 1.910 | 1.930 | 1.930 | 202,828 |
| 2024-04-17 | 1.790 | 1.928 | 1.784 | 1.920 | 1.920 | 364,322 |
| 2024-04-16 | 1.890 | 1.892 | 1.768 | 1.780 | 1.780 | 448,168 |
| 2024-04-15 | 1.930 | 1.956 | 1.884 | 1.890 | 1.890 | 211,112 |
| 2024-04-12 | 1.990 | 2.040 | 1.962 | 1.972 | 1.972 | 93,923 |
| 2024-04-11 | 2.025 | 2.050 | 1.960 | 1.970 | 1.970 | 66,567 |
| 2024-04-10 | 2.040 | 2.070 | 2.000 | 2.000 | 2.000 | 134,280 |
| 2024-04-09 | 2.080 | 2.100 | 2.010 | 2.020 | 2.020 | 137,330 |
| 2024-04-08 | 2.120 | 2.120 | 2.040 | 2.075 | 2.075 | 167,673 |
| 2024-04-05 | 2.060 | 2.080 | 2.015 | 2.070 | 2.070 | 182,733 |
| 2024-04-04 | 2.110 | 2.140 | 1.944 | 2.025 | 2.025 | 979,877 |
| 2024-04-03 | 1.966 | 2.090 | 1.950 | 2.080 | 2.080 | 1,123,062 |
| 2024-04-02 | 1.770 | 1.934 | 1.754 | 1.918 | 1.918 | 480,870 |
| 2024-03-28 | 1.730 | 1.748 | 1.712 | 1.718 | 1.718 | 13,834 |
| 2024-03-27 | 1.732 | 1.740 | 1.710 | 1.710 | 1.710 | 37,495 |
| 2024-03-26 | 1.722 | 1.746 | 1.708 | 1.710 | 1.710 | 36,599 |
| 2024-03-25 | 1.740 | 1.778 | 1.720 | 1.728 | 1.728 | 66,161 |
| 2024-03-22 | 1.768 | 1.768 | 1.732 | 1.760 | 1.760 | 33,086 |
| 2024-03-21 | 1.732 | 1.768 | 1.730 | 1.762 | 1.762 | 45,757 |
| 2024-03-20 | 1.748 | 1.796 | 1.730 | 1.742 | 1.742 | 58,085 |
| 2024-03-19 | 1.752 | 1.780 | 1.750 | 1.750 | 1.750 | 53,396 |
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.