Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.260	2.300	2.205	2.225	2.225	120,401
2022-05-05	2.300	2.310	2.235	2.255	2.255	107,205
2022-05-04	2.335	2.370	2.200	2.250	2.250	170,907
2022-05-03	2.350	2.370	2.300	2.350	2.350	85,890
2022-05-02	2.310	2.365	2.270	2.320	2.320	82,775
2022-04-29	2.380	2.400	2.290	2.335	2.335	125,524
2022-04-28	2.375	2.460	2.325	2.360	2.360	133,753
2022-04-27	2.450	2.465	2.380	2.380	2.380	140,343
2022-04-26	2.580	2.580	2.460	2.460	2.460	95,530
2022-04-25	2.600	2.600	2.520	2.530	2.530	46,034
2022-04-22	2.580	2.610	2.530	2.600	2.600	70,213
2022-04-21	2.570	2.615	2.570	2.590	2.590	38,936
2022-04-20	2.600	2.600	2.555	2.595	2.595	31,304
2022-04-19	2.620	2.620	2.540	2.575	2.575	55,082
2022-04-14	2.530	2.590	2.530	2.590	2.590	24,629
2022-04-13	2.540	2.575	2.525	2.535	2.535	52,443
2022-04-12	2.540	2.580	2.530	2.535	2.535	52,885
2022-04-11	2.600	2.600	2.540	2.590	2.590	62,394
2022-04-08	2.580	2.600	2.550	2.580	2.580	63,058
2022-04-07	2.585	2.610	2.530	2.560	2.560	70,521
2022-04-06	2.665	2.665	2.560	2.580	2.580	108,732
2022-04-05	2.670	2.700	2.645	2.665	2.665	57,397
2022-04-04	2.705	2.705	2.640	2.690	2.690	46,900
2022-04-01	2.680	2.680	2.635	2.670	2.670	35,580
2022-03-31	2.710	2.715	2.620	2.650	2.650	114,278
2022-03-30	2.700	2.700	2.660	2.700	2.700	75,149
2022-03-29	2.735	2.735	2.650	2.660	2.660	132,871
2022-03-28	2.700	2.700	2.645	2.690	2.690	80,898
2022-03-25	2.635	2.700	2.635	2.650	2.650	58,001
2022-03-24	2.745	2.745	2.620	2.680	2.680	209,369
2022-03-23	2.860	2.870	2.665	2.715	2.715	167,791
2022-03-22	2.860	2.860	2.760	2.830	2.830	113,619
2022-03-21	2.820	2.895	2.780	2.810	2.810	309,798
2022-03-18	2.760	2.760	2.670	2.680	2.680	66,518
2022-03-17	2.770	2.780	2.640	2.740	2.740	71,792
2022-03-16	2.590	2.800	2.555	2.700	2.700	169,170
2022-03-15	2.540	2.550	2.505	2.525	2.525	76,564
2022-03-14	2.560	2.590	2.530	2.535	2.535	99,675
2022-03-11	2.550	2.615	2.550	2.555	2.555	86,496
2022-03-10	2.600	2.650	2.550	2.555	2.555	168,736
2022-03-09	2.525	2.610	2.520	2.565	2.565	137,892
2022-03-08	2.470	2.600	2.425	2.515	2.515	149,357
2022-03-07	2.560	2.605	2.435	2.515	2.515	328,516
2022-03-04	2.750	2.770	2.650	2.685	2.685	101,078
2022-03-03	2.790	2.805	2.690	2.700	2.700	48,417
2022-03-02	2.740	2.825	2.685	2.785	2.785	82,371
2022-03-01	2.895	2.895	2.730	2.730	2.730	110,283
2022-02-28	2.710	2.910	2.710	2.855	2.855	122,914
2022-02-25	2.720	2.850	2.705	2.780	2.780	131,455
2022-02-24	2.650	2.795	2.630	2.700	2.700	399,019
2022-02-23	2.830	2.870	2.810	2.810	2.810	69,292
2022-02-22	2.800	2.895	2.780	2.830	2.830	118,091
2022-02-21	2.855	2.900	2.810	2.850	2.850	61,733
2022-02-18	2.805	2.900	2.805	2.835	2.835	89,494
2022-02-17	2.855	2.900	2.800	2.810	2.810	79,903
2022-02-16	2.955	2.955	2.855	2.870	2.870	74,446
2022-02-15	2.880	2.915	2.840	2.890	2.890	60,904
2022-02-14	2.900	2.900	2.810	2.875	2.875	179,604
2022-02-11	2.920	3.020	2.920	2.980	2.980	72,870
2022-02-10	2.990	3.060	2.900	2.940	2.940	162,763

← NewerPage 20 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.