Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.635	2.635	2.570	2.600	2.600	51,856
2022-07-28	2.670	2.730	2.585	2.620	2.620	103,830
2022-07-27	2.775	2.785	2.630	2.690	2.690	195,602
2022-07-26	2.535	2.820	2.535	2.735	2.735	369,633
2022-07-25	2.535	2.585	2.445	2.505	2.505	99,030
2022-07-22	2.525	2.580	2.455	2.510	2.510	280,813
2022-07-21	2.725	2.730	2.520	2.555	2.555	196,968
2022-07-20	2.810	2.935	2.665	2.690	2.690	612,091
2022-07-19	2.510	2.890	2.500	2.865	2.865	979,271
2022-07-18	2.390	2.390	2.325	2.350	2.350	28,228
2022-07-15	2.310	2.380	2.310	2.355	2.355	21,572
2022-07-14	2.460	2.460	2.330	2.335	2.335	52,426
2022-07-13	2.355	2.390	2.320	2.385	2.385	47,342
2022-07-12	2.470	2.470	2.360	2.375	2.375	82,706
2022-07-11	2.605	2.640	2.440	2.465	2.465	195,774
2022-07-08	2.610	2.775	2.590	2.610	2.610	339,377
2022-07-07	2.410	2.650	2.350	2.570	2.570	349,799
2022-07-06	2.200	2.350	2.120	2.290	2.290	287,810
2022-07-05	2.280	2.300	2.185	2.255	2.255	226,703
2022-07-04	2.325	2.390	2.280	2.305	2.305	69,117
2022-07-01	2.400	2.460	2.325	2.385	2.385	39,354
2022-06-30	2.375	2.415	2.310	2.390	2.390	86,247
2022-06-29	2.420	2.425	2.365	2.410	2.410	55,297
2022-06-28	2.415	2.500	2.415	2.420	2.420	25,411
2022-06-27	2.520	2.560	2.425	2.450	2.450	95,909
2022-06-24	2.445	2.540	2.445	2.490	2.490	25,557
2022-06-23	2.495	2.510	2.450	2.470	2.470	18,856
2022-06-22	2.590	2.590	2.445	2.530	2.530	75,968
2022-06-21	2.575	2.640	2.500	2.525	2.525	50,594
2022-06-20	2.495	2.575	2.480	2.545	2.545	36,132
2022-06-17	2.390	2.495	2.375	2.455	2.455	135,595
2022-06-16	2.645	2.660	2.380	2.390	2.390	158,627
2022-06-15	2.650	2.650	2.575	2.600	2.600	49,931
2022-06-14	2.655	2.700	2.540	2.640	2.640	150,557
2022-06-13	2.730	2.795	2.655	2.670	2.670	185,980
2022-06-10	2.980	3.060	2.785	2.810	2.810	593,815
2022-06-09	2.790	3.000	2.790	2.955	2.955	920,651
2022-06-08	2.595	2.775	2.555	2.770	2.770	575,016
2022-06-07	2.475	2.560	2.440	2.510	2.510	133,486
2022-06-06	2.425	2.470	2.385	2.440	2.440	27,635
2022-06-03	2.405	2.440	2.380	2.425	2.425	25,567
2022-06-02	2.425	2.450	2.375	2.380	2.380	39,340
2022-06-01	2.420	2.490	2.420	2.430	2.430	44,649
2022-05-31	2.410	2.495	2.400	2.450	2.450	27,431
2022-05-30	2.470	2.505	2.400	2.475	2.475	70,000
2022-05-27	2.415	2.500	2.385	2.460	2.460	213,915
2022-05-26	2.295	2.450	2.255	2.340	2.340	234,011
2022-05-25	2.270	2.280	2.240	2.270	2.270	17,791
2022-05-24	2.260	2.265	2.185	2.250	2.250	38,622
2022-05-23	2.240	2.250	2.200	2.235	2.235	36,284
2022-05-20	2.220	2.250	2.150	2.235	2.235	79,069
2022-05-19	2.225	2.225	2.160	2.170	2.170	59,332
2022-05-18	2.245	2.280	2.210	2.210	2.210	45,071
2022-05-17	2.190	2.290	2.160	2.270	2.270	45,220
2022-05-16	2.265	2.280	2.190	2.215	2.215	16,401
2022-05-13	2.225	2.290	2.210	2.270	2.270	41,847
2022-05-12	2.195	2.235	2.140	2.190	2.190	54,301
2022-05-11	2.220	2.220	2.160	2.160	2.160	42,249
2022-05-10	2.100	2.180	2.035	2.170	2.170	143,652
2022-05-09	2.205	2.225	2.100	2.110	2.110	199,931

← NewerPage 19 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.