Oryzon Genomics SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	2.100	2.130	2.100	2.100	2.100	51,461
2023-12-20	2.085	2.140	2.085	2.100	2.100	112,362
2023-12-19	2.105	2.125	2.080	2.090	2.090	134,460
2023-12-18	2.125	2.150	2.100	2.105	2.105	84,457
2023-12-15	2.130	2.160	2.130	2.130	2.130	71,525
2023-12-14	2.170	2.170	2.135	2.155	2.155	76,095
2023-12-13	2.140	2.175	2.130	2.140	2.140	87,743
2023-12-12	2.180	2.180	2.125	2.140	2.140	161,509
2023-12-11	2.175	2.260	2.175	2.180	2.180	374,388
2023-12-08	2.155	2.195	2.150	2.175	2.175	102,304
2023-12-07	2.135	2.170	2.105	2.135	2.135	85,444
2023-12-06	2.210	2.210	2.115	2.140	2.140	183,020
2023-12-05	2.100	2.250	2.095	2.210	2.210	840,490
2023-12-04	2.055	2.090	2.055	2.085	2.085	67,203
2023-12-01	2.080	2.095	2.050	2.055	2.055	37,725
2023-11-30	2.065	2.100	2.050	2.090	2.090	95,545
2023-11-29	2.020	2.075	2.020	2.070	2.070	64,309
2023-11-28	2.050	2.060	2.020	2.025	2.025	88,651
2023-11-27	2.020	2.050	2.010	2.050	2.050	101,778
2023-11-24	2.015	2.020	2.000	2.010	2.010	53,042
2023-11-23	2.020	2.020	2.000	2.015	2.015	68,391
2023-11-22	2.020	2.040	2.010	2.010	2.010	39,327
2023-11-21	2.000	2.025	2.000	2.020	2.020	64,049
2023-11-20	2.015	2.020	2.010	2.010	2.010	28,109
2023-11-17	2.030	2.030	2.010	2.015	2.015	18,591
2023-11-16	2.030	2.030	2.010	2.030	2.030	40,808
2023-11-15	2.030	2.040	2.020	2.020	2.020	17,934
2023-11-14	2.010	2.045	2.010	2.010	2.010	52,489
2023-11-13	2.005	2.030	2.000	2.015	2.015	30,428
2023-11-10	2.010	2.025	2.010	2.010	2.010	12,196
2023-11-09	2.020	2.045	2.010	2.010	2.010	28,848
2023-11-08	2.025	2.050	2.020	2.020	2.020	19,538
2023-11-07	2.030	2.045	2.025	2.040	2.040	9,499
2023-11-06	2.055	2.060	2.035	2.035	2.035	18,693
2023-11-03	2.050	2.065	2.030	2.040	2.040	48,027
2023-11-02	2.050	2.050	2.015	2.030	2.030	39,159
2023-11-01	2.050	2.055	2.020	2.035	2.035	31,208
2023-10-31	2.020	2.030	2.015	2.015	2.015	16,001
2023-10-30	2.045	2.060	2.010	2.020	2.020	47,951
2023-10-27	2.000	2.125	1.980	2.025	2.025	242,619
2023-10-26	2.010	2.025	2.000	2.000	2.000	72,468
2023-10-25	2.030	2.055	2.005	2.005	2.005	48,927
2023-10-24	2.005	2.030	2.005	2.030	2.030	14,390
2023-10-23	2.020	2.020	2.000	2.005	2.005	40,177
2023-10-20	1.970	2.020	1.942	2.015	2.015	74,574
2023-10-19	2.000	2.000	1.860	1.970	1.970	227,198
2023-10-18	2.015	2.020	1.992	2.000	2.000	62,349
2023-10-17	2.020	2.035	2.000	2.015	2.015	26,475
2023-10-16	2.045	2.045	2.010	2.020	2.020	40,654
2023-10-13	2.055	2.055	2.015	2.015	2.015	26,701
2023-10-12	2.035	2.050	2.035	2.050	2.050	9,862
2023-10-11	2.030	2.030	2.005	2.030	2.030	63,665
2023-10-10	2.020	2.055	2.020	2.030	2.030	13,256
2023-10-09	2.020	2.035	2.015	2.020	2.020	38,489
2023-10-06	2.010	2.030	2.010	2.030	2.030	47,377
2023-10-05	2.115	2.115	2.025	2.025	2.025	61,700
2023-10-04	2.020	2.035	2.000	2.030	2.030	48,367
2023-10-03	2.065	2.065	2.020	2.020	2.020	47,522
2023-10-02	2.065	2.065	2.030	2.055	2.055	29,461
2023-09-29	2.030	2.060	2.030	2.045	2.045	19,892

← NewerPage 13 of 22 · 1,283 trading daysOlder →

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.