Oryzon Genomics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.752 | 1.768 | 1.746 | 1.768 | 1.768 | 14,558 |
| 2024-03-15 | 1.750 | 1.778 | 1.740 | 1.748 | 1.748 | 27,244 |
| 2024-03-14 | 1.796 | 1.820 | 1.740 | 1.752 | 1.752 | 93,135 |
| 2024-03-13 | 1.862 | 1.886 | 1.812 | 1.822 | 1.822 | 140,620 |
| 2024-03-12 | 1.786 | 1.890 | 1.740 | 1.830 | 1.830 | 244,865 |
| 2024-03-11 | 1.690 | 1.780 | 1.682 | 1.728 | 1.728 | 119,047 |
| 2024-03-08 | 1.658 | 1.752 | 1.626 | 1.658 | 1.658 | 303,862 |
| 2024-03-07 | 1.646 | 1.658 | 1.552 | 1.602 | 1.602 | 274,460 |
| 2024-03-06 | 1.654 | 1.666 | 1.626 | 1.644 | 1.644 | 72,074 |
| 2024-03-05 | 1.628 | 1.706 | 1.628 | 1.632 | 1.632 | 145,788 |
| 2024-03-04 | 1.794 | 1.794 | 1.628 | 1.628 | 1.628 | 246,377 |
| 2024-03-01 | 1.854 | 1.854 | 1.740 | 1.750 | 1.750 | 539,454 |
| 2024-02-29 | 1.870 | 1.870 | 1.854 | 1.854 | 1.854 | 98,434 |
| 2024-02-28 | 1.868 | 1.880 | 1.866 | 1.868 | 1.868 | 57,328 |
| 2024-02-27 | 1.878 | 1.896 | 1.866 | 1.874 | 1.874 | 72,239 |
| 2024-02-26 | 1.880 | 1.880 | 1.864 | 1.864 | 1.864 | 26,064 |
| 2024-02-23 | 1.866 | 1.890 | 1.864 | 1.870 | 1.870 | 37,978 |
| 2024-02-22 | 1.866 | 1.880 | 1.864 | 1.870 | 1.870 | 81,663 |
| 2024-02-21 | 1.864 | 1.880 | 1.864 | 1.878 | 1.878 | 101,084 |
| 2024-02-20 | 1.878 | 1.880 | 1.864 | 1.868 | 1.868 | 32,144 |
| 2024-02-19 | 1.872 | 1.880 | 1.870 | 1.872 | 1.872 | 44,434 |
| 2024-02-16 | 1.912 | 1.912 | 1.872 | 1.876 | 1.876 | 54,405 |
| 2024-02-15 | 1.888 | 1.894 | 1.866 | 1.890 | 1.890 | 59,535 |
| 2024-02-14 | 1.866 | 1.888 | 1.864 | 1.866 | 1.866 | 30,027 |
| 2024-02-13 | 1.880 | 1.898 | 1.864 | 1.864 | 1.864 | 36,753 |
| 2024-02-12 | 1.868 | 1.880 | 1.864 | 1.878 | 1.878 | 43,107 |
| 2024-02-09 | 1.884 | 1.902 | 1.864 | 1.866 | 1.866 | 146,856 |
| 2024-02-08 | 1.868 | 1.896 | 1.868 | 1.882 | 1.882 | 44,723 |
| 2024-02-07 | 1.890 | 1.920 | 1.870 | 1.870 | 1.870 | 34,981 |
| 2024-02-06 | 1.900 | 1.926 | 1.898 | 1.904 | 1.904 | 39,044 |
| 2024-02-05 | 1.872 | 1.930 | 1.872 | 1.894 | 1.894 | 49,548 |
| 2024-02-02 | 1.882 | 1.892 | 1.868 | 1.876 | 1.876 | 67,728 |
| 2024-02-01 | 1.902 | 1.918 | 1.882 | 1.882 | 1.882 | 55,631 |
| 2024-01-31 | 1.928 | 1.930 | 1.900 | 1.920 | 1.920 | 37,274 |
| 2024-01-30 | 1.910 | 1.928 | 1.900 | 1.906 | 1.906 | 54,112 |
| 2024-01-29 | 1.926 | 1.932 | 1.900 | 1.902 | 1.902 | 92,283 |
| 2024-01-26 | 1.948 | 1.970 | 1.902 | 1.924 | 1.924 | 141,996 |
| 2024-01-25 | 1.966 | 1.966 | 1.920 | 1.948 | 1.948 | 72,615 |
| 2024-01-24 | 1.970 | 1.970 | 1.920 | 1.948 | 1.948 | 72,996 |
| 2024-01-23 | 1.920 | 1.956 | 1.910 | 1.942 | 1.942 | 60,701 |
| 2024-01-22 | 1.872 | 1.916 | 1.872 | 1.916 | 1.916 | 188,757 |
| 2024-01-19 | 1.910 | 1.910 | 1.850 | 1.860 | 1.860 | 317,532 |
| 2024-01-18 | 1.904 | 1.910 | 1.900 | 1.900 | 1.900 | 78,612 |
| 2024-01-17 | 1.902 | 1.920 | 1.900 | 1.920 | 1.920 | 84,367 |
| 2024-01-16 | 1.956 | 1.956 | 1.900 | 1.902 | 1.902 | 155,519 |
| 2024-01-15 | 1.952 | 1.952 | 1.910 | 1.924 | 1.924 | 44,004 |
| 2024-01-12 | 1.926 | 1.952 | 1.914 | 1.930 | 1.930 | 102,445 |
| 2024-01-11 | 1.958 | 1.988 | 1.924 | 1.940 | 1.940 | 247,724 |
| 2024-01-10 | 1.952 | 1.996 | 1.890 | 1.930 | 1.930 | 827,933 |
| 2024-01-09 | 2.060 | 2.065 | 1.898 | 1.926 | 1.926 | 1,304,722 |
| 2024-01-08 | 2.320 | 2.385 | 2.050 | 2.050 | 2.050 | 1,742,703 |
| 2024-01-05 | 2.140 | 2.225 | 2.140 | 2.215 | 2.215 | 371,197 |
| 2024-01-04 | 2.130 | 2.155 | 2.100 | 2.150 | 2.150 | 194,207 |
| 2024-01-03 | 2.045 | 2.150 | 2.020 | 2.130 | 2.130 | 552,118 |
| 2024-01-02 | 1.932 | 2.030 | 1.930 | 2.010 | 2.010 | 228,913 |
| 2023-12-29 | 1.960 | 1.960 | 1.880 | 1.888 | 1.888 | 711,993 |
| 2023-12-28 | 2.000 | 2.005 | 1.942 | 1.960 | 1.960 | 299,317 |
| 2023-12-27 | 2.025 | 2.050 | 1.990 | 2.000 | 2.000 | 408,286 |
| 2023-12-22 | 2.125 | 2.125 | 2.030 | 2.035 | 2.035 | 203,376 |
| 2023-12-21 | 2.100 | 2.130 | 2.100 | 2.100 | 2.100 | 51,461 |
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.