Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.185	2.225	2.185	2.200	2.200	32,400
2023-04-11	2.235	2.240	2.185	2.220	2.220	85,412
2023-04-06	2.260	2.260	2.200	2.210	2.210	92,474
2023-04-05	2.255	2.300	2.230	2.240	2.240	52,774
2023-04-04	2.395	2.395	2.275	2.275	2.275	163,033
2023-04-03	2.320	2.430	2.310	2.395	2.395	442,548
2023-03-31	2.200	2.245	2.185	2.240	2.240	45,120
2023-03-30	2.200	2.280	2.190	2.200	2.200	40,536
2023-03-29	2.250	2.280	2.175	2.200	2.200	96,338
2023-03-28	2.165	2.250	2.100	2.220	2.220	136,087
2023-03-27	2.160	2.160	2.130	2.135	2.135	25,904
2023-03-24	2.135	2.145	2.105	2.115	2.115	85,574
2023-03-23	2.190	2.190	2.130	2.160	2.160	56,421
2023-03-22	2.190	2.240	2.150	2.150	2.150	53,074
2023-03-21	2.185	2.240	2.180	2.190	2.190	80,085
2023-03-20	2.220	2.220	2.105	2.170	2.170	86,886
2023-03-17	2.200	2.235	2.125	2.170	2.170	154,966
2023-03-16	2.175	2.275	2.165	2.185	2.185	313,129
2023-03-15	2.260	2.300	2.120	2.160	2.160	316,998
2023-03-14	2.235	2.250	2.190	2.240	2.240	89,088
2023-03-13	2.200	2.200	2.095	2.170	2.170	332,387
2023-03-10	2.180	2.230	2.140	2.205	2.205	240,213
2023-03-09	2.260	2.285	2.195	2.215	2.215	247,816
2023-03-08	2.300	2.350	2.240	2.280	2.280	151,907
2023-03-07	2.335	2.355	2.270	2.290	2.290	127,410
2023-03-06	2.395	2.400	2.320	2.330	2.330	98,674
2023-03-03	2.370	2.400	2.335	2.355	2.355	56,060
2023-03-02	2.340	2.380	2.320	2.360	2.360	75,031
2023-03-01	2.360	2.410	2.320	2.375	2.375	103,511
2023-02-28	2.460	2.460	2.310	2.350	2.350	460,888
2023-02-27	2.510	2.520	2.455	2.470	2.470	70,908
2023-02-24	2.530	2.530	2.465	2.480	2.480	70,049
2023-02-23	2.460	2.495	2.445	2.445	2.445	86,846
2023-02-22	2.520	2.550	2.430	2.460	2.460	189,388
2023-02-21	2.515	2.550	2.515	2.520	2.520	31,117
2023-02-20	2.550	2.550	2.510	2.535	2.535	48,550
2023-02-17	2.500	2.550	2.500	2.510	2.510	120,646
2023-02-16	2.560	2.580	2.485	2.490	2.490	168,994
2023-02-15	2.575	2.600	2.525	2.550	2.550	213,934
2023-02-14	2.560	2.560	2.525	2.525	2.525	46,733
2023-02-13	2.490	2.560	2.475	2.525	2.525	79,574
2023-02-10	2.590	2.595	2.455	2.490	2.490	247,012
2023-02-09	2.500	2.590	2.475	2.565	2.565	265,125
2023-02-08	2.415	2.485	2.405	2.460	2.460	187,838
2023-02-07	2.475	2.515	2.400	2.400	2.400	296,565
2023-02-06	2.505	2.540	2.475	2.480	2.480	100,665
2023-02-03	2.460	2.555	2.460	2.510	2.510	110,057
2023-02-02	2.530	2.570	2.505	2.525	2.525	165,078
2023-02-01	2.490	2.550	2.465	2.530	2.530	119,247
2023-01-31	2.520	2.520	2.460	2.495	2.495	96,660
2023-01-30	2.570	2.595	2.420	2.530	2.530	343,248
2023-01-27	2.610	2.640	2.565	2.570	2.570	146,804
2023-01-26	2.625	2.640	2.590	2.605	2.605	80,491
2023-01-25	2.615	2.620	2.585	2.605	2.605	186,355
2023-01-24	2.680	2.690	2.610	2.640	2.640	136,505
2023-01-23	2.600	2.690	2.600	2.680	2.680	122,642
2023-01-20	2.580	2.625	2.580	2.610	2.610	73,395
2023-01-19	2.620	2.635	2.550	2.580	2.580	213,417
2023-01-18	2.645	2.680	2.600	2.625	2.625	179,486
2023-01-17	2.750	2.755	2.600	2.635	2.635	413,613

← NewerPage 16 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.