Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.775	2.775	2.715	2.725	2.725	199,768
2023-01-13	2.705	2.770	2.685	2.735	2.735	288,695
2023-01-12	2.780	2.825	2.680	2.700	2.700	607,144
2023-01-11	2.880	2.895	2.770	2.805	2.805	295,490
2023-01-10	2.810	2.930	2.770	2.875	2.875	394,685
2023-01-09	2.800	2.845	2.720	2.810	2.810	448,994
2023-01-06	2.685	2.865	2.650	2.815	2.815	547,384
2023-01-05	2.700	2.715	2.655	2.660	2.660	181,884
2023-01-04	2.730	2.745	2.660	2.690	2.690	321,414
2023-01-03	2.740	2.760	2.675	2.705	2.705	524,502
2023-01-02	2.530	2.700	2.520	2.685	2.685	377,492
2022-12-30	2.600	2.630	2.480	2.480	2.480	670,663
2022-12-29	2.660	2.660	2.570	2.630	2.630	188,368
2022-12-28	2.725	2.740	2.600	2.640	2.640	457,336
2022-12-27	2.720	2.770	2.635	2.755	2.755	606,872
2022-12-23	2.665	2.725	2.540	2.630	2.630	572,635
2022-12-22	2.550	2.685	2.545	2.620	2.620	623,722
2022-12-21	2.470	2.535	2.405	2.500	2.500	658,284
2022-12-20	2.235	2.400	2.230	2.390	2.390	445,319
2022-12-19	2.365	2.395	2.205	2.220	2.220	445,437
2022-12-16	2.380	2.495	2.320	2.360	2.360	597,475
2022-12-15	2.560	2.560	2.355	2.355	2.355	777,851
2022-12-14	2.290	2.550	2.230	2.545	2.545	1,452,279
2022-12-13	2.190	2.275	2.160	2.210	2.210	987,976
2022-12-12	2.060	2.160	2.015	2.100	2.100	272,686
2022-12-09	2.050	2.090	2.010	2.090	2.090	198,725
2022-12-08	2.115	2.115	2.020	2.060	2.060	146,651
2022-12-07	2.075	2.105	2.070	2.080	2.080	48,766
2022-12-06	2.100	2.100	2.055	2.085	2.085	101,545
2022-12-05	2.130	2.130	2.085	2.100	2.100	121,570
2022-12-02	2.105	2.140	2.100	2.140	2.140	63,218
2022-12-01	2.145	2.145	2.090	2.115	2.115	131,914
2022-11-30	2.105	2.150	2.105	2.115	2.115	75,487
2022-11-29	2.170	2.170	2.115	2.130	2.130	67,701
2022-11-28	2.180	2.180	2.110	2.150	2.150	98,532
2022-11-25	2.190	2.190	2.150	2.165	2.165	54,451
2022-11-24	2.125	2.185	2.120	2.155	2.155	135,277
2022-11-23	2.130	2.145	2.105	2.125	2.125	139,958
2022-11-22	2.145	2.145	2.095	2.130	2.130	131,899
2022-11-21	2.125	2.160	2.100	2.105	2.105	117,776
2022-11-18	2.095	2.125	2.070	2.110	2.110	82,979
2022-11-17	2.105	2.140	2.090	2.095	2.095	93,913
2022-11-16	2.165	2.170	2.105	2.110	2.110	131,112
2022-11-15	2.190	2.200	2.115	2.140	2.140	161,240
2022-11-14	2.185	2.240	2.160	2.185	2.185	111,993
2022-11-11	2.240	2.250	2.150	2.160	2.160	109,966
2022-11-10	2.200	2.275	2.150	2.200	2.200	151,161
2022-11-09	2.255	2.305	2.185	2.190	2.190	414,334
2022-11-08	2.105	2.185	2.095	2.180	2.180	272,556
2022-11-07	2.095	2.125	2.045	2.100	2.100	79,547
2022-11-04	2.090	2.090	2.040	2.085	2.085	82,397
2022-11-03	2.145	2.150	2.050	2.080	2.080	140,709
2022-11-02	2.155	2.170	2.110	2.125	2.125	93,307
2022-11-01	2.090	2.185	2.085	2.170	2.170	102,835
2022-10-31	2.110	2.145	2.090	2.125	2.125	40,409
2022-10-28	2.170	2.170	2.070	2.135	2.135	29,660
2022-10-27	2.130	2.180	2.060	2.130	2.130	117,853
2022-10-26	2.085	2.100	2.045	2.095	2.095	36,467
2022-10-25	2.105	2.105	2.040	2.080	2.080	49,952
2022-10-24	2.055	2.120	2.050	2.070	2.070	84,993

← NewerPage 17 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.