Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.085	2.135	1.982	2.070	2.070	266,071
2022-10-20	2.135	2.215	2.050	2.080	2.080	255,844
2022-10-19	2.150	2.205	2.140	2.155	2.155	26,588
2022-10-18	2.140	2.180	2.140	2.170	2.170	40,514
2022-10-17	2.105	2.185	2.080	2.150	2.150	59,215
2022-10-14	2.155	2.190	2.100	2.100	2.100	46,662
2022-10-13	2.140	2.155	2.075	2.130	2.130	51,399
2022-10-12	2.150	2.180	2.100	2.145	2.145	33,290
2022-10-11	2.225	2.225	2.140	2.140	2.140	40,812
2022-10-10	2.290	2.290	2.170	2.200	2.200	22,622
2022-10-07	2.185	2.290	2.130	2.230	2.230	48,735
2022-10-06	2.215	2.250	2.160	2.160	2.160	67,154
2022-10-05	2.300	2.300	2.210	2.245	2.245	51,104
2022-10-04	2.185	2.270	2.115	2.265	2.265	178,249
2022-10-03	2.095	2.120	2.035	2.065	2.065	35,855
2022-09-30	2.150	2.150	2.070	2.095	2.095	104,619
2022-09-29	2.180	2.180	2.095	2.120	2.120	58,862
2022-09-28	2.130	2.185	2.120	2.175	2.175	34,490
2022-09-27	2.285	2.290	2.140	2.195	2.195	119,968
2022-09-26	2.145	2.145	2.080	2.120	2.120	70,058
2022-09-23	2.155	2.225	2.115	2.150	2.150	93,689
2022-09-22	2.245	2.290	2.180	2.215	2.215	101,418
2022-09-21	2.300	2.320	2.250	2.250	2.250	81,098
2022-09-20	2.305	2.360	2.295	2.355	2.355	22,941
2022-09-19	2.355	2.370	2.270	2.345	2.345	50,174
2022-09-16	2.410	2.425	2.265	2.305	2.305	88,261
2022-09-15	2.370	2.435	2.210	2.320	2.320	157,129
2022-09-14	2.420	2.430	2.400	2.400	2.400	24,874
2022-09-13	2.470	2.470	2.420	2.420	2.420	12,885
2022-09-12	2.395	2.495	2.355	2.430	2.430	63,281
2022-09-09	2.410	2.410	2.350	2.375	2.375	48,748
2022-09-08	2.435	2.435	2.350	2.370	2.370	40,752
2022-09-07	2.380	2.410	2.380	2.390	2.390	23,191
2022-09-06	2.440	2.440	2.380	2.415	2.415	6,056
2022-09-05	2.445	2.445	2.395	2.420	2.420	17,458
2022-09-02	2.410	2.415	2.380	2.410	2.410	44,109
2022-09-01	2.460	2.500	2.400	2.405	2.405	65,791
2022-08-31	2.465	2.505	2.450	2.460	2.460	23,305
2022-08-30	2.460	2.500	2.460	2.460	2.460	16,880
2022-08-29	2.460	2.525	2.460	2.480	2.480	11,930
2022-08-26	2.500	2.545	2.470	2.500	2.500	33,188
2022-08-25	2.500	2.545	2.475	2.520	2.520	20,810
2022-08-24	2.495	2.495	2.455	2.470	2.470	12,572
2022-08-23	2.470	2.500	2.465	2.485	2.485	27,837
2022-08-22	2.560	2.560	2.455	2.500	2.500	52,851
2022-08-19	2.535	2.570	2.530	2.540	2.540	29,388
2022-08-18	2.590	2.590	2.525	2.525	2.525	42,683
2022-08-17	2.610	2.655	2.550	2.555	2.555	163,232
2022-08-16	2.605	2.660	2.550	2.630	2.630	69,174
2022-08-15	2.560	2.650	2.560	2.645	2.645	28,164
2022-08-12	2.600	2.610	2.565	2.570	2.570	32,177
2022-08-11	2.630	2.630	2.540	2.590	2.590	106,000
2022-08-10	2.550	2.650	2.525	2.580	2.580	76,938
2022-08-09	2.650	2.650	2.500	2.550	2.550	69,562
2022-08-08	2.525	2.645	2.525	2.585	2.585	97,265
2022-08-05	2.550	2.560	2.515	2.530	2.530	39,996
2022-08-04	2.540	2.575	2.475	2.540	2.540	99,342
2022-08-03	2.510	2.580	2.500	2.515	2.515	123,691
2022-08-02	2.620	2.620	2.485	2.575	2.575	101,327
2022-08-01	2.595	2.685	2.575	2.600	2.600	69,566

← NewerPage 18 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.