Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.930	2.998	2.920	2.958	2.958	131,374
2026-07-23	2.990	3.030	2.942	2.976	2.976	423,311
2026-07-22	2.858	3.022	2.820	2.986	2.986	982,435
2026-07-21	2.840	2.850	2.810	2.846	2.846	112,764
2026-07-20	2.872	2.900	2.824	2.838	2.838	280,713
2026-07-17	2.880	2.902	2.860	2.902	2.902	86,271
2026-07-16	2.892	2.916	2.880	2.902	2.902	191,981
2026-07-15	2.920	2.920	2.882	2.892	2.892	123,899
2026-07-14	2.920	2.924	2.872	2.918	2.918	180,163
2026-07-13	2.886	2.918	2.846	2.910	2.910	177,876
2026-07-10	2.950	2.970	2.866	2.876	2.876	316,640
2026-07-09	2.972	2.972	2.886	2.936	2.936	255,501
2026-07-08	2.974	2.974	2.920	2.920	2.920	278,474
2026-07-07	2.954	2.980	2.906	2.964	2.964	389,371
2026-07-06	3.048	3.048	2.904	2.952	2.952	420,353
2026-07-03	2.996	3.076	2.960	2.984	2.984	681,284
2026-07-02	2.858	3.044	2.840	2.968	2.968	1,417,005
2026-07-01	2.850	2.850	2.710	2.832	2.832	2,967,731
2026-06-30	3.100	3.168	3.070	3.092	3.092	538,571
2026-06-29	3.190	3.210	3.046	3.114	3.114	696,251
2026-06-26	3.140	3.190	3.076	3.180	3.180	500,551
2026-06-25	3.160	3.182	3.090	3.134	3.134	442,545
2026-06-24	3.200	3.200	3.130	3.182	3.182	319,011
2026-06-23	3.126	3.218	3.126	3.186	3.186	562,579
2026-06-22	3.140	3.188	3.100	3.156	3.156	299,620
2026-06-19	3.148	3.186	3.132	3.136	3.136	190,453
2026-06-18	3.170	3.190	3.126	3.174	3.174	317,889
2026-06-17	3.128	3.162	3.090	3.158	3.158	267,520
2026-06-16	3.122	3.148	3.094	3.126	3.126	280,704
2026-06-15	3.200	3.200	3.082	3.120	3.120	569,206
2026-06-12	3.130	3.230	3.076	3.142	3.142	1,091,619
2026-06-11	3.158	3.200	3.060	3.120	3.120	555,910
2026-06-10	2.992	3.138	2.988	3.110	3.110	522,722
2026-06-09	2.972	3.072	2.958	2.984	2.984	343,832
2026-06-08	2.942	3.012	2.904	2.974	2.974	511,921
2026-06-05	3.040	3.100	2.968	2.994	2.994	386,465
2026-06-04	3.030	3.074	2.934	3.032	3.032	431,012
2026-06-03	3.080	3.100	3.030	3.030	3.030	226,353
2026-06-02	3.074	3.138	3.050	3.078	3.078	352,639
2026-06-01	3.122	3.208	3.064	3.064	3.064	774,085
2026-05-29	3.150	3.254	3.128	3.144	3.144	1,050,934
2026-05-28	3.118	3.150	3.070	3.114	3.114	604,430
2026-05-27	3.122	3.130	3.058	3.106	3.106	265,253
2026-05-26	3.118	3.146	3.070	3.096	3.096	395,111
2026-05-25	3.070	3.140	3.070	3.094	3.094	687,613
2026-05-22	3.040	3.082	2.990	3.028	3.028	372,257
2026-05-21	2.980	3.034	2.936	3.026	3.026	557,246
2026-05-20	2.948	2.970	2.860	2.962	2.962	214,767
2026-05-19	2.956	2.960	2.846	2.912	2.912	629,268
2026-05-18	2.828	3.014	2.786	2.946	2.946	1,354,685
2026-05-15	2.828	2.832	2.782	2.814	2.814	186,514
2026-05-14	2.790	2.826	2.752	2.814	2.814	292,758
2026-05-13	2.794	2.794	2.744	2.752	2.752	129,242
2026-05-12	2.806	2.806	2.742	2.760	2.760	190,626
2026-05-11	2.710	2.822	2.696	2.796	2.796	326,479
2026-05-08	2.760	2.782	2.716	2.726	2.726	259,442
2026-05-07	2.750	2.830	2.750	2.786	2.786	275,604
2026-05-06	2.770	2.794	2.750	2.754	2.754	278,151
2026-05-05	2.788	2.814	2.734	2.746	2.746	253,075
2026-05-04	2.770	2.816	2.740	2.770	2.770	148,578

← NewerPage 2 of 22 · 1,281 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.