Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.090	2.095	2.055	2.060	2.060	170,422
2023-07-05	2.105	2.120	2.090	2.090	2.090	47,483
2023-07-04	2.100	2.110	2.080	2.095	2.095	45,437
2023-07-03	2.110	2.130	2.080	2.080	2.080	116,769
2023-06-30	2.090	2.115	2.075	2.110	2.110	80,305
2023-06-29	2.120	2.120	2.095	2.110	2.110	39,728
2023-06-28	2.110	2.145	2.090	2.095	2.095	73,160
2023-06-27	2.090	2.125	2.070	2.085	2.085	47,615
2023-06-26	2.135	2.140	2.060	2.100	2.100	74,895
2023-06-23	2.160	2.195	2.115	2.120	2.120	76,941
2023-06-22	2.200	2.200	2.160	2.170	2.170	17,665
2023-06-21	2.145	2.210	2.140	2.185	2.185	102,003
2023-06-20	2.240	2.240	2.130	2.140	2.140	69,618
2023-06-19	2.190	2.240	2.185	2.200	2.200	58,614
2023-06-16	2.145	2.190	2.145	2.180	2.180	59,441
2023-06-15	2.190	2.190	2.150	2.160	2.160	34,692
2023-06-14	2.165	2.200	2.165	2.170	2.170	73,934
2023-06-13	2.250	2.255	2.110	2.150	2.150	153,745
2023-06-12	2.205	2.280	2.185	2.250	2.250	157,734
2023-06-09	2.335	2.335	2.155	2.180	2.180	471,934
2023-06-08	2.200	2.355	2.145	2.285	2.285	1,108,273
2023-06-07	2.060	2.100	2.060	2.065	2.065	35,580
2023-06-06	2.085	2.090	2.065	2.065	2.065	12,206
2023-06-05	2.095	2.110	2.075	2.085	2.085	49,429
2023-06-02	2.075	2.090	2.055	2.080	2.080	42,970
2023-06-01	2.055	2.095	2.055	2.055	2.055	54,242
2023-05-31	2.045	2.070	2.040	2.045	2.045	104,823
2023-05-30	2.065	2.070	2.040	2.050	2.050	62,847
2023-05-29	2.045	2.075	2.040	2.045	2.045	59,532
2023-05-26	2.050	2.075	2.045	2.050	2.050	25,016
2023-05-25	2.080	2.085	2.045	2.050	2.050	27,588
2023-05-24	2.085	2.090	2.050	2.060	2.060	92,247
2023-05-23	2.090	2.110	2.085	2.085	2.085	32,624
2023-05-22	2.085	2.130	2.060	2.090	2.090	57,080
2023-05-19	2.070	2.130	2.060	2.080	2.080	44,724
2023-05-18	2.095	2.095	2.070	2.075	2.075	31,039
2023-05-17	2.065	2.090	2.060	2.060	2.060	32,120
2023-05-16	2.110	2.130	2.045	2.075	2.075	148,991
2023-05-15	2.080	2.145	2.070	2.120	2.120	131,177
2023-05-12	2.055	2.090	2.035	2.060	2.060	150,960
2023-05-11	2.100	2.100	2.040	2.040	2.040	153,723
2023-05-10	2.130	2.130	2.070	2.080	2.080	65,000
2023-05-09	2.130	2.175	2.100	2.110	2.110	54,419
2023-05-08	2.150	2.180	2.130	2.130	2.130	43,417
2023-05-05	2.160	2.180	2.130	2.140	2.140	100,640
2023-05-04	2.040	2.190	2.030	2.135	2.135	222,500
2023-05-03	2.080	2.080	2.020	2.045	2.045	139,881
2023-05-02	2.140	2.140	2.050	2.080	2.080	84,966
2023-04-28	2.105	2.145	2.075	2.120	2.120	112,261
2023-04-27	2.160	2.160	2.100	2.100	2.100	49,965
2023-04-26	2.110	2.125	2.090	2.100	2.100	65,321
2023-04-25	2.115	2.125	2.100	2.110	2.110	49,060
2023-04-24	2.130	2.140	2.095	2.115	2.115	295,051
2023-04-21	2.160	2.160	2.110	2.110	2.110	132,592
2023-04-20	2.160	2.220	2.135	2.140	2.140	103,612
2023-04-19	2.165	2.180	2.150	2.155	2.155	45,468
2023-04-18	2.220	2.235	2.165	2.165	2.165	122,293
2023-04-17	2.195	2.230	2.185	2.195	2.195	64,859
2023-04-14	2.190	2.190	2.160	2.180	2.180	73,800
2023-04-13	2.220	2.220	2.185	2.185	2.185	31,185

← NewerPage 15 of 22 · 1,279 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.