Oryzon Genomics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.355 | 3.410 | 3.260 | 3.280 | 3.280 | 424,703 |
| 2025-11-06 | 3.400 | 3.445 | 3.345 | 3.360 | 3.360 | 402,497 |
| 2025-11-05 | 3.400 | 3.445 | 3.280 | 3.385 | 3.385 | 728,078 |
| 2025-11-04 | 3.565 | 3.565 | 3.370 | 3.455 | 3.455 | 897,683 |
| 2025-11-03 | 3.590 | 3.590 | 3.490 | 3.500 | 3.500 | 569,379 |
| 2025-10-31 | 3.540 | 3.745 | 3.530 | 3.540 | 3.540 | 2,142,811 |
| 2025-10-30 | 3.550 | 3.550 | 3.365 | 3.525 | 3.525 | 699,255 |
| 2025-10-29 | 3.430 | 3.570 | 3.390 | 3.530 | 3.530 | 1,301,861 |
| 2025-10-28 | 3.355 | 3.420 | 3.320 | 3.410 | 3.410 | 769,756 |
| 2025-10-27 | 3.280 | 3.370 | 3.180 | 3.320 | 3.320 | 812,935 |
| 2025-10-24 | 3.225 | 3.250 | 3.150 | 3.205 | 3.205 | 589,815 |
| 2025-10-23 | 3.325 | 3.325 | 3.160 | 3.210 | 3.210 | 655,855 |
| 2025-10-22 | 3.220 | 3.430 | 3.180 | 3.255 | 3.255 | 1,519,255 |
| 2025-10-21 | 3.230 | 3.290 | 3.130 | 3.200 | 3.200 | 1,311,923 |
| 2025-10-20 | 3.120 | 3.300 | 3.000 | 3.190 | 3.190 | 3,884,832 |
| 2025-10-17 | 3.410 | 3.435 | 3.320 | 3.370 | 3.370 | 1,091,117 |
| 2025-10-16 | 3.490 | 3.540 | 3.430 | 3.450 | 3.450 | 814,136 |
| 2025-10-15 | 3.655 | 3.695 | 3.465 | 3.465 | 3.465 | 1,902,974 |
| 2025-10-14 | 3.765 | 3.810 | 3.545 | 3.670 | 3.670 | 2,593,528 |
| 2025-10-13 | 3.870 | 4.020 | 3.730 | 3.780 | 3.780 | 3,787,114 |
| 2025-10-10 | 3.860 | 3.950 | 3.715 | 3.815 | 3.815 | 3,452,764 |
| 2025-10-09 | 3.570 | 3.950 | 3.560 | 3.820 | 3.820 | 4,930,602 |
| 2025-10-08 | 3.550 | 3.590 | 3.355 | 3.520 | 3.520 | 2,475,264 |
| 2025-10-07 | 3.340 | 3.550 | 3.315 | 3.505 | 3.505 | 2,252,458 |
| 2025-10-06 | 3.330 | 3.450 | 3.250 | 3.345 | 3.345 | 1,441,576 |
| 2025-10-03 | 3.205 | 3.310 | 3.180 | 3.245 | 3.245 | 1,324,562 |
| 2025-10-02 | 3.125 | 3.215 | 3.080 | 3.160 | 3.160 | 1,112,437 |
| 2025-10-01 | 2.990 | 3.175 | 2.980 | 3.110 | 3.110 | 1,298,325 |
| 2025-09-30 | 3.025 | 3.050 | 2.940 | 2.970 | 2.970 | 998,237 |
| 2025-09-29 | 3.140 | 3.195 | 2.990 | 3.010 | 3.010 | 1,060,808 |
| 2025-09-26 | 3.220 | 3.220 | 3.025 | 3.060 | 3.060 | 1,239,135 |
| 2025-09-25 | 3.300 | 3.315 | 3.135 | 3.170 | 3.170 | 1,732,225 |
| 2025-09-24 | 3.390 | 3.460 | 3.240 | 3.310 | 3.310 | 1,549,847 |
| 2025-09-23 | 3.655 | 3.655 | 3.200 | 3.290 | 3.290 | 3,939,950 |
| 2025-09-22 | 3.250 | 3.625 | 3.200 | 3.600 | 3.600 | 4,255,356 |
| 2025-09-19 | 3.140 | 3.260 | 3.065 | 3.145 | 3.145 | 1,713,267 |
| 2025-09-18 | 2.835 | 3.150 | 2.815 | 3.075 | 3.075 | 3,289,320 |
| 2025-09-17 | 2.825 | 2.860 | 2.760 | 2.805 | 2.805 | 363,313 |
| 2025-09-16 | 2.765 | 2.820 | 2.765 | 2.810 | 2.810 | 429,020 |
| 2025-09-15 | 2.740 | 2.770 | 2.700 | 2.740 | 2.740 | 191,992 |
| 2025-09-12 | 2.730 | 2.745 | 2.700 | 2.710 | 2.710 | 100,865 |
| 2025-09-11 | 2.720 | 2.750 | 2.705 | 2.725 | 2.725 | 106,009 |
| 2025-09-10 | 2.785 | 2.785 | 2.725 | 2.725 | 2.725 | 286,220 |
| 2025-09-09 | 2.785 | 2.830 | 2.745 | 2.755 | 2.755 | 374,962 |
| 2025-09-08 | 2.710 | 2.780 | 2.700 | 2.780 | 2.780 | 243,372 |
| 2025-09-05 | 2.730 | 2.765 | 2.690 | 2.695 | 2.695 | 248,810 |
| 2025-09-04 | 2.640 | 2.715 | 2.620 | 2.715 | 2.715 | 283,535 |
| 2025-09-03 | 2.650 | 2.650 | 2.605 | 2.635 | 2.635 | 191,302 |
| 2025-09-02 | 2.670 | 2.685 | 2.605 | 2.625 | 2.625 | 275,166 |
| 2025-09-01 | 2.685 | 2.715 | 2.655 | 2.675 | 2.675 | 270,262 |
| 2025-08-29 | 2.725 | 2.725 | 2.670 | 2.670 | 2.670 | 298,066 |
| 2025-08-28 | 2.705 | 2.765 | 2.685 | 2.705 | 2.705 | 399,183 |
| 2025-08-27 | 2.780 | 2.815 | 2.680 | 2.715 | 2.715 | 519,021 |
| 2025-08-26 | 2.825 | 2.845 | 2.765 | 2.780 | 2.780 | 374,871 |
| 2025-08-25 | 2.790 | 2.940 | 2.760 | 2.820 | 2.820 | 1,287,377 |
| 2025-08-22 | 2.645 | 2.785 | 2.620 | 2.755 | 2.755 | 982,630 |
| 2025-08-21 | 2.590 | 2.635 | 2.575 | 2.635 | 2.635 | 90,023 |
| 2025-08-20 | 2.610 | 2.610 | 2.570 | 2.570 | 2.570 | 205,103 |
| 2025-08-19 | 2.670 | 2.670 | 2.595 | 2.595 | 2.595 | 280,086 |
| 2025-08-18 | 2.630 | 2.670 | 2.630 | 2.660 | 2.660 | 246,848 |
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.