Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	2.065	2.065	2.030	2.040	2.040	27,768
2023-09-27	2.070	2.070	2.035	2.040	2.040	36,003
2023-09-26	2.090	2.090	2.035	2.055	2.055	58,086
2023-09-25	2.135	2.140	2.055	2.060	2.060	68,755
2023-09-22	2.125	2.150	2.085	2.130	2.130	47,973
2023-09-21	2.125	2.130	2.100	2.120	2.120	16,117
2023-09-20	2.155	2.165	2.115	2.115	2.115	93,864
2023-09-19	2.075	2.130	2.065	2.115	2.115	140,534
2023-09-18	2.090	2.175	2.055	2.070	2.070	428,449
2023-09-15	2.035	2.040	2.010	2.035	2.035	71,719
2023-09-14	2.035	2.050	2.010	2.025	2.025	90,585
2023-09-13	2.065	2.065	2.030	2.050	2.050	44,304
2023-09-12	2.060	2.070	2.040	2.070	2.070	71,277
2023-09-11	2.065	2.080	2.050	2.065	2.065	24,973
2023-09-08	2.050	2.060	2.050	2.050	2.050	26,761
2023-09-07	2.050	2.065	2.050	2.050	2.050	46,414
2023-09-06	2.085	2.085	2.050	2.050	2.050	67,335
2023-09-05	2.100	2.100	2.065	2.065	2.065	48,576
2023-09-04	2.080	2.100	2.070	2.100	2.100	58,452
2023-09-01	2.075	2.105	2.075	2.080	2.080	49,018
2023-08-31	2.060	2.105	2.060	2.085	2.085	52,466
2023-08-30	2.070	2.075	2.055	2.075	2.075	47,731
2023-08-29	2.065	2.070	2.055	2.060	2.060	36,222
2023-08-28	2.070	2.085	2.060	2.060	2.060	15,926
2023-08-25	2.055	2.070	2.055	2.070	2.070	12,559
2023-08-24	2.070	2.070	2.050	2.050	2.050	19,717
2023-08-23	2.050	2.070	2.050	2.050	2.050	38,749
2023-08-22	2.050	2.070	2.050	2.065	2.065	16,303
2023-08-21	2.060	2.075	2.050	2.050	2.050	28,946
2023-08-18	2.070	2.070	2.045	2.060	2.060	29,308
2023-08-17	2.055	2.070	2.050	2.060	2.060	43,315
2023-08-16	2.070	2.075	2.050	2.055	2.055	29,700
2023-08-15	2.075	2.090	2.055	2.060	2.060	41,252
2023-08-14	2.065	2.100	2.050	2.075	2.075	53,762
2023-08-11	2.070	2.080	2.060	2.060	2.060	43,461
2023-08-10	2.070	2.075	2.060	2.065	2.065	38,018
2023-08-09	2.075	2.075	2.060	2.060	2.060	37,238
2023-08-08	2.070	2.080	2.060	2.065	2.065	33,329
2023-08-07	2.075	2.080	2.070	2.070	2.070	29,521
2023-08-04	2.065	2.085	2.065	2.070	2.070	19,524
2023-08-03	2.065	2.075	2.060	2.060	2.060	30,126
2023-08-02	2.085	2.085	2.060	2.060	2.060	49,786
2023-08-01	2.095	2.095	2.075	2.075	2.075	23,518
2023-07-31	2.110	2.110	2.070	2.075	2.075	71,887
2023-07-28	2.090	2.100	2.085	2.090	2.090	51,590
2023-07-27	2.080	2.110	2.080	2.085	2.085	58,687
2023-07-26	2.095	2.110	2.070	2.080	2.080	73,911
2023-07-25	2.115	2.120	2.090	2.105	2.105	78,137
2023-07-24	2.170	2.170	2.085	2.100	2.100	123,422
2023-07-21	2.140	2.140	2.090	2.090	2.090	74,101
2023-07-20	2.070	2.190	2.065	2.080	2.080	282,831
2023-07-19	2.070	2.075	2.055	2.070	2.070	71,327
2023-07-18	2.065	2.080	2.055	2.055	2.055	20,680
2023-07-17	2.050	2.090	2.050	2.050	2.050	46,783
2023-07-14	2.080	2.085	2.055	2.055	2.055	42,776
2023-07-13	2.070	2.090	2.060	2.070	2.070	23,657
2023-07-12	2.060	2.080	2.055	2.070	2.070	28,118
2023-07-11	2.055	2.070	2.055	2.055	2.055	24,725
2023-07-10	2.080	2.080	2.050	2.055	2.055	89,877
2023-07-07	2.070	2.080	2.055	2.070	2.070	38,962

← NewerPage 14 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.