Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.985	2.995	2.925	2.985	2.985	117,197
2022-02-08	2.900	2.990	2.900	2.940	2.940	105,913
2022-02-07	2.915	3.005	2.900	2.915	2.915	107,779
2022-02-04	2.995	3.010	2.925	2.925	2.925	148,879
2022-02-03	3.085	3.085	2.985	3.005	3.005	133,297
2022-02-02	3.150	3.155	3.080	3.100	3.100	117,847
2022-02-01	3.075	3.120	3.055	3.100	3.100	42,065
2022-01-31	3.165	3.175	3.010	3.045	3.045	154,657
2022-01-28	3.015	3.100	3.015	3.080	3.080	66,564
2022-01-27	3.000	3.080	2.930	3.040	3.040	91,063
2022-01-26	3.025	3.050	3.000	3.015	3.015	64,353
2022-01-25	2.930	3.030	2.930	2.970	2.970	143,748
2022-01-24	3.050	3.085	2.860	2.900	2.900	345,925
2022-01-21	3.100	3.250	3.050	3.120	3.120	312,993
2022-01-20	3.220	3.235	3.150	3.200	3.200	163,591
2022-01-19	3.105	3.330	3.105	3.180	3.180	332,599
2022-01-18	3.200	3.200	3.085	3.155	3.155	149,559
2022-01-17	3.320	3.350	3.160	3.205	3.205	578,336
2022-01-14	2.995	3.075	2.920	3.075	3.075	325,112
2022-01-13	2.830	3.150	2.780	2.980	2.980	984,914
2022-01-12	2.750	2.780	2.720	2.765	2.765	76,073
2022-01-11	2.700	2.790	2.700	2.735	2.735	73,784
2022-01-10	2.770	2.820	2.690	2.710	2.710	116,174
2022-01-07	2.715	2.790	2.700	2.740	2.740	46,130
2022-01-06	2.815	2.815	2.705	2.725	2.725	93,146
2022-01-05	2.840	2.840	2.770	2.780	2.780	85,687
2022-01-04	2.850	2.860	2.770	2.840	2.840	117,269
2022-01-03	2.690	2.820	2.690	2.815	2.815	181,763
2021-12-30	2.650	2.720	2.625	2.700	2.700	546,045
2021-12-29	2.720	2.720	2.645	2.655	2.655	277,572
2021-12-28	2.715	2.765	2.665	2.690	2.690	334,963
2021-12-27	2.690	2.790	2.690	2.725	2.725	197,979
2021-12-23	2.800	2.800	2.705	2.710	2.710	116,150
2021-12-22	2.710	2.770	2.690	2.760	2.760	96,821
2021-12-21	2.675	2.750	2.675	2.710	2.710	118,922
2021-12-20	2.745	2.795	2.650	2.685	2.685	216,398
2021-12-17	2.780	2.800	2.750	2.755	2.755	111,488
2021-12-16	2.760	2.825	2.760	2.785	2.785	92,771
2021-12-15	2.825	2.835	2.750	2.755	2.755	91,669
2021-12-14	2.720	2.850	2.720	2.820	2.820	128,096
2021-12-13	2.795	2.810	2.725	2.745	2.745	85,568
2021-12-10	2.805	2.815	2.720	2.745	2.745	91,716
2021-12-09	2.820	2.850	2.800	2.810	2.810	54,362
2021-12-08	2.785	2.840	2.775	2.810	2.810	47,958
2021-12-07	2.760	2.815	2.755	2.785	2.785	90,352
2021-12-06	2.860	2.860	2.730	2.740	2.740	93,204
2021-12-03	2.885	2.915	2.775	2.815	2.815	193,261
2021-12-02	3.035	3.035	2.820	2.880	2.880	371,975
2021-12-01	2.990	3.080	2.990	3.030	3.030	78,582
2021-11-30	3.090	3.090	2.960	3.015	3.015	109,047
2021-11-29	3.095	3.120	3.010	3.070	3.070	105,175
2021-11-26	3.120	3.220	3.000	3.015	3.015	226,701
2021-11-25	3.175	3.230	3.120	3.140	3.140	73,836
2021-11-24	3.140	3.210	3.125	3.200	3.200	90,886
2021-11-23	3.130	3.215	3.085	3.100	3.100	114,784
2021-11-22	3.040	3.200	3.040	3.130	3.130	62,338
2021-11-19	3.090	3.125	3.010	3.050	3.050	123,596
2021-11-18	3.150	3.190	3.040	3.090	3.090	101,456
2021-11-17	3.150	3.200	3.150	3.155	3.155	85,433
2021-11-16	3.275	3.280	3.155	3.160	3.160	69,852

← NewerPage 21 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.