Oryzon Genomics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.200 | 3.205 | 3.150 | 3.175 | 3.175 | 175,368 |
| 2026-02-03 | 3.240 | 3.240 | 3.170 | 3.215 | 3.215 | 301,443 |
| 2026-02-02 | 3.255 | 3.315 | 3.160 | 3.200 | 3.200 | 898,762 |
| 2026-01-30 | 3.260 | 3.300 | 3.210 | 3.220 | 3.220 | 403,175 |
| 2026-01-29 | 3.280 | 3.280 | 3.220 | 3.225 | 3.225 | 137,642 |
| 2026-01-28 | 3.250 | 3.275 | 3.200 | 3.245 | 3.245 | 178,049 |
| 2026-01-27 | 3.210 | 3.260 | 3.175 | 3.250 | 3.250 | 246,018 |
| 2026-01-26 | 3.255 | 3.260 | 3.180 | 3.205 | 3.205 | 336,044 |
| 2026-01-23 | 3.280 | 3.330 | 3.260 | 3.285 | 3.285 | 233,284 |
| 2026-01-22 | 3.240 | 3.335 | 3.240 | 3.310 | 3.310 | 1,037,093 |
| 2026-01-21 | 3.185 | 3.245 | 3.100 | 3.230 | 3.230 | 379,101 |
| 2026-01-20 | 3.160 | 3.200 | 3.100 | 3.200 | 3.200 | 309,875 |
| 2026-01-19 | 3.170 | 3.220 | 3.100 | 3.175 | 3.175 | 385,325 |
| 2026-01-16 | 3.280 | 3.280 | 3.160 | 3.170 | 3.170 | 295,073 |
| 2026-01-15 | 3.290 | 3.295 | 3.180 | 3.210 | 3.210 | 318,980 |
| 2026-01-14 | 3.305 | 3.325 | 3.230 | 3.295 | 3.295 | 277,582 |
| 2026-01-13 | 3.235 | 3.400 | 3.200 | 3.270 | 3.270 | 994,587 |
| 2026-01-12 | 3.205 | 3.275 | 3.180 | 3.205 | 3.205 | 438,871 |
| 2026-01-09 | 3.185 | 3.305 | 3.130 | 3.180 | 3.180 | 768,430 |
| 2026-01-08 | 3.180 | 3.280 | 3.160 | 3.160 | 3.160 | 522,094 |
| 2026-01-07 | 3.180 | 3.195 | 3.110 | 3.180 | 3.180 | 346,995 |
| 2026-01-06 | 3.225 | 3.260 | 3.160 | 3.160 | 3.160 | 287,191 |
| 2026-01-05 | 3.245 | 3.260 | 3.180 | 3.190 | 3.190 | 519,261 |
| 2026-01-02 | 3.090 | 3.280 | 3.090 | 3.220 | 3.220 | 676,838 |
| 2025-12-31 | 3.075 | 3.145 | 3.060 | 3.110 | 3.110 | 485,549 |
| 2025-12-30 | 3.135 | 3.190 | 3.060 | 3.100 | 3.100 | 630,573 |
| 2025-12-29 | 3.195 | 3.210 | 3.140 | 3.150 | 3.150 | 366,818 |
| 2025-12-24 | 3.190 | 3.230 | 3.165 | 3.180 | 3.180 | 263,286 |
| 2025-12-23 | 3.130 | 3.185 | 3.085 | 3.185 | 3.185 | 309,073 |
| 2025-12-22 | 3.025 | 3.140 | 3.000 | 3.115 | 3.115 | 370,512 |
| 2025-12-19 | 3.040 | 3.045 | 2.955 | 3.045 | 3.045 | 353,302 |
| 2025-12-18 | 2.900 | 3.030 | 2.900 | 3.010 | 3.010 | 395,439 |
| 2025-12-17 | 3.000 | 3.030 | 2.910 | 2.915 | 2.915 | 508,045 |
| 2025-12-16 | 3.040 | 3.080 | 3.000 | 3.010 | 3.010 | 384,039 |
| 2025-12-15 | 3.120 | 3.120 | 3.055 | 3.080 | 3.080 | 377,909 |
| 2025-12-12 | 3.190 | 3.215 | 3.080 | 3.090 | 3.090 | 450,294 |
| 2025-12-11 | 3.180 | 3.235 | 3.150 | 3.175 | 3.175 | 409,005 |
| 2025-12-10 | 3.320 | 3.320 | 3.150 | 3.165 | 3.165 | 686,832 |
| 2025-12-09 | 3.440 | 3.560 | 3.280 | 3.295 | 3.295 | 1,900,304 |
| 2025-12-08 | 3.225 | 3.455 | 3.200 | 3.375 | 3.375 | 740,972 |
| 2025-12-05 | 3.275 | 3.275 | 3.190 | 3.200 | 3.200 | 295,899 |
| 2025-12-04 | 3.210 | 3.255 | 3.180 | 3.250 | 3.250 | 193,285 |
| 2025-12-03 | 3.205 | 3.220 | 3.160 | 3.205 | 3.205 | 290,347 |
| 2025-12-02 | 3.260 | 3.300 | 3.165 | 3.180 | 3.180 | 297,085 |
| 2025-12-01 | 3.350 | 3.350 | 3.050 | 3.260 | 3.260 | 550,534 |
| 2025-11-28 | 3.440 | 3.450 | 3.350 | 3.350 | 3.350 | 543,045 |
| 2025-11-27 | 3.210 | 3.410 | 3.205 | 3.400 | 3.400 | 1,124,096 |
| 2025-11-26 | 3.180 | 3.240 | 3.090 | 3.220 | 3.220 | 554,902 |
| 2025-11-25 | 3.150 | 3.155 | 3.070 | 3.145 | 3.145 | 321,138 |
| 2025-11-24 | 2.975 | 3.150 | 2.975 | 3.130 | 3.130 | 544,274 |
| 2025-11-21 | 2.950 | 3.005 | 2.895 | 2.965 | 2.965 | 382,724 |
| 2025-11-20 | 3.040 | 3.050 | 2.955 | 3.030 | 3.030 | 355,785 |
| 2025-11-19 | 2.960 | 3.020 | 2.940 | 2.990 | 2.990 | 314,040 |
| 2025-11-18 | 3.100 | 3.100 | 2.955 | 2.990 | 2.990 | 479,521 |
| 2025-11-17 | 3.105 | 3.165 | 3.010 | 3.090 | 3.090 | 613,196 |
| 2025-11-14 | 3.050 | 3.115 | 2.960 | 3.065 | 3.065 | 694,522 |
| 2025-11-13 | 2.905 | 3.130 | 2.900 | 3.005 | 3.005 | 1,193,689 |
| 2025-11-12 | 2.935 | 2.940 | 2.840 | 2.880 | 2.880 | 597,487 |
| 2025-11-11 | 2.820 | 2.940 | 2.775 | 2.930 | 2.930 | 1,612,142 |
| 2025-11-10 | 3.300 | 3.330 | 2.810 | 2.880 | 2.880 | 3,522,393 |
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.