Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.655	2.655	2.620	2.630	2.630	108,815
2025-08-14	2.625	2.665	2.625	2.625	2.625	213,632
2025-08-13	2.600	2.665	2.600	2.620	2.620	419,304
2025-08-12	2.605	2.615	2.580	2.580	2.580	204,895
2025-08-11	2.655	2.665	2.600	2.615	2.615	218,665
2025-08-08	2.570	2.680	2.570	2.640	2.640	479,472
2025-08-07	2.600	2.625	2.555	2.565	2.565	251,505
2025-08-06	2.620	2.655	2.575	2.600	2.600	340,284
2025-08-05	2.650	2.665	2.620	2.635	2.635	288,763
2025-08-04	2.625	2.670	2.605	2.610	2.610	227,729
2025-08-01	2.670	2.670	2.600	2.610	2.610	344,017
2025-07-31	2.675	2.705	2.625	2.645	2.645	398,610
2025-07-30	2.730	2.730	2.640	2.670	2.670	849,042
2025-07-29	2.720	2.800	2.710	2.710	2.710	349,973
2025-07-28	2.775	2.790	2.710	2.720	2.720	408,788
2025-07-25	2.815	2.825	2.750	2.750	2.750	312,523
2025-07-24	2.780	2.910	2.735	2.820	2.820	652,322
2025-07-23	2.770	2.800	2.725	2.765	2.765	233,137
2025-07-22	2.825	2.855	2.780	2.780	2.780	313,757
2025-07-21	2.860	2.890	2.775	2.810	2.810	495,025
2025-07-18	2.895	2.910	2.820	2.865	2.865	422,894
2025-07-17	2.870	2.895	2.840	2.855	2.855	250,593
2025-07-16	2.800	2.850	2.795	2.835	2.835	161,250
2025-07-15	2.865	2.885	2.800	2.800	2.800	388,410
2025-07-14	2.835	2.850	2.780	2.845	2.845	312,543
2025-07-11	2.850	2.870	2.800	2.815	2.815	484,487
2025-07-10	2.910	2.910	2.775	2.810	2.810	804,375
2025-07-09	2.880	2.970	2.865	2.935	2.935	1,493,466
2025-07-08	2.735	2.880	2.695	2.870	2.870	1,291,333
2025-07-07	2.685	2.735	2.675	2.690	2.690	195,679
2025-07-04	2.690	2.715	2.670	2.685	2.685	238,398
2025-07-03	2.720	2.740	2.685	2.685	2.685	98,074
2025-07-02	2.700	2.740	2.655	2.705	2.705	267,884
2025-07-01	2.680	2.790	2.665	2.680	2.680	389,700
2025-06-30	2.700	2.700	2.650	2.660	2.660	180,146
2025-06-27	2.755	2.790	2.685	2.685	2.685	313,579
2025-06-26	2.690	2.740	2.675	2.720	2.720	210,199
2025-06-25	2.720	2.720	2.635	2.670	2.670	193,903
2025-06-24	2.690	2.715	2.660	2.675	2.675	347,916
2025-06-23	2.680	2.720	2.590	2.640	2.640	1,068,077
2025-06-20	2.735	2.780	2.715	2.720	2.720	394,744
2025-06-19	2.810	2.845	2.735	2.740	2.740	538,657
2025-06-18	2.890	2.890	2.815	2.840	2.840	198,747
2025-06-17	2.955	2.960	2.865	2.880	2.880	391,566
2025-06-16	2.765	2.955	2.760	2.930	2.930	829,980
2025-06-13	2.750	2.805	2.715	2.790	2.790	803,619
2025-06-12	2.805	2.855	2.750	2.820	2.820	355,303
2025-06-11	2.885	2.885	2.780	2.800	2.800	346,914
2025-06-10	2.850	2.910	2.815	2.885	2.885	343,392
2025-06-09	2.855	2.880	2.810	2.825	2.825	262,529
2025-06-06	2.950	2.950	2.825	2.840	2.840	361,778
2025-06-05	2.960	2.960	2.885	2.900	2.900	430,189
2025-06-04	2.820	2.930	2.790	2.920	2.920	1,000,867
2025-06-03	2.885	2.925	2.735	2.800	2.800	662,908
2025-06-02	2.700	2.965	2.660	2.850	2.850	1,426,468
2025-05-30	2.715	2.720	2.680	2.700	2.700	224,162
2025-05-29	2.730	2.730	2.695	2.705	2.705	151,618
2025-05-28	2.725	2.750	2.685	2.700	2.700	308,726
2025-05-27	2.735	2.780	2.695	2.725	2.725	474,706
2025-05-26	2.705	2.750	2.675	2.705	2.705	261,022

← NewerPage 6 of 22 · 1,279 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.