Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.774	2.808	2.750	2.784	2.784	177,298
2026-04-29	2.780	2.820	2.740	2.748	2.748	398,148
2026-04-28	2.800	2.854	2.772	2.790	2.790	316,574
2026-04-27	2.790	2.840	2.790	2.812	2.812	92,312
2026-04-24	2.848	2.852	2.790	2.790	2.790	285,592
2026-04-23	2.826	2.862	2.818	2.828	2.828	145,059
2026-04-22	2.806	2.898	2.806	2.828	2.828	268,750
2026-04-21	2.850	2.886	2.810	2.830	2.830	176,773
2026-04-20	2.850	2.888	2.842	2.850	2.850	147,466
2026-04-17	2.866	2.940	2.844	2.880	2.880	329,111
2026-04-16	2.866	2.928	2.840	2.866	2.866	187,972
2026-04-15	2.860	2.934	2.860	2.880	2.880	345,485
2026-04-14	2.854	2.914	2.840	2.870	2.870	451,035
2026-04-13	2.820	2.840	2.790	2.810	2.810	167,378
2026-04-10	2.830	2.890	2.830	2.840	2.840	392,865
2026-04-09	2.762	2.830	2.762	2.792	2.792	184,650
2026-04-08	2.850	2.860	2.762	2.802	2.802	438,851
2026-04-07	2.826	2.826	2.690	2.690	2.690	245,114
2026-04-02	2.770	2.820	2.740	2.790	2.790	358,949
2026-04-01	2.795	2.820	2.750	2.790	2.790	305,402
2026-03-31	2.750	2.775	2.680	2.760	2.760	153,208
2026-03-30	2.700	2.710	2.640	2.700	2.700	232,932
2026-03-27	2.780	2.780	2.680	2.680	2.680	501,613
2026-03-26	2.895	2.895	2.750	2.785	2.785	317,542
2026-03-25	2.850	2.910	2.795	2.840	2.840	564,684
2026-03-24	2.770	2.830	2.750	2.770	2.770	236,534
2026-03-23	2.710	2.885	2.650	2.800	2.800	414,529
2026-03-20	2.755	2.780	2.715	2.730	2.730	271,775
2026-03-19	2.800	2.800	2.750	2.755	2.755	258,342
2026-03-18	2.890	2.890	2.810	2.810	2.810	133,274
2026-03-17	2.840	2.900	2.800	2.860	2.860	267,585
2026-03-16	2.805	2.845	2.775	2.835	2.835	102,862
2026-03-13	2.810	2.865	2.745	2.820	2.820	237,304
2026-03-12	2.855	2.855	2.780	2.785	2.785	281,941
2026-03-11	2.865	2.915	2.815	2.850	2.850	384,413
2026-03-10	2.900	2.970	2.810	2.940	2.940	593,171
2026-03-09	2.700	2.820	2.665	2.780	2.780	351,215
2026-03-06	2.830	2.855	2.760	2.770	2.770	248,223
2026-03-05	2.850	2.905	2.800	2.800	2.800	433,729
2026-03-04	2.650	2.860	2.600	2.815	2.815	971,754
2026-03-03	2.900	2.905	2.700	2.710	2.710	980,906
2026-03-02	3.040	3.065	2.725	2.930	2.930	1,431,030
2026-02-27	3.260	3.260	3.130	3.140	3.140	541,906
2026-02-26	3.205	3.265	3.130	3.220	3.220	727,425
2026-02-25	3.135	3.230	3.100	3.180	3.180	548,217
2026-02-24	3.110	3.135	3.080	3.125	3.125	159,019
2026-02-23	3.155	3.170	3.100	3.120	3.120	120,883
2026-02-20	3.155	3.160	3.120	3.140	3.140	109,697
2026-02-19	3.205	3.220	3.115	3.145	3.145	194,346
2026-02-18	3.180	3.220	3.165	3.210	3.210	197,267
2026-02-17	3.110	3.215	3.100	3.185	3.185	316,285
2026-02-16	3.170	3.170	3.105	3.130	3.130	89,168
2026-02-13	3.050	3.170	3.050	3.150	3.150	356,796
2026-02-12	3.115	3.140	3.065	3.065	3.065	333,990
2026-02-11	3.140	3.155	3.100	3.110	3.110	285,567
2026-02-10	3.105	3.175	3.105	3.140	3.140	168,146
2026-02-09	3.125	3.175	3.120	3.140	3.140	103,217
2026-02-06	3.120	3.145	3.070	3.120	3.120	218,977
2026-02-05	3.180	3.200	3.125	3.125	3.125	296,038
2026-02-04	3.200	3.205	3.150	3.175	3.175	175,368

← NewerPage 3 of 5 · 254 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.