Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.765	2.795	2.625	2.675	2.675	698,117
2025-05-22	2.795	2.795	2.680	2.740	2.740	459,844
2025-05-21	2.720	2.835	2.695	2.780	2.780	968,845
2025-05-20	2.640	2.735	2.610	2.700	2.700	653,325
2025-05-19	2.660	2.660	2.595	2.600	2.600	200,708
2025-05-16	2.670	2.670	2.630	2.650	2.650	272,064
2025-05-15	2.595	2.675	2.580	2.640	2.640	311,463
2025-05-14	2.630	2.645	2.575	2.585	2.585	691,018
2025-05-13	2.665	2.740	2.615	2.630	2.630	668,421
2025-05-12	2.805	2.805	2.650	2.690	2.690	874,357
2025-05-09	2.745	2.835	2.655	2.745	2.745	1,220,981
2025-05-08	2.730	2.815	2.680	2.705	2.705	884,222
2025-05-07	2.610	2.700	2.580	2.660	2.660	379,845
2025-05-06	2.695	2.695	2.600	2.610	2.610	388,495
2025-05-05	2.710	2.745	2.675	2.680	2.680	303,985
2025-05-02	2.655	2.720	2.640	2.660	2.660	433,317
2025-04-30	2.720	2.720	2.560	2.625	2.625	553,573
2025-04-29	2.735	2.780	2.660	2.685	2.685	647,128
2025-04-28	2.710	2.735	2.585	2.700	2.700	952,106
2025-04-25	2.845	2.865	2.685	2.710	2.710	1,195,188
2025-04-24	2.590	2.890	2.510	2.755	2.755	3,787,829
2025-04-23	2.970	3.170	2.885	3.120	3.120	1,499,884
2025-04-22	2.815	2.920	2.740	2.915	2.915	500,516
2025-04-17	2.745	2.755	2.670	2.735	2.735	110,975
2025-04-16	2.775	2.780	2.730	2.745	2.745	99,071
2025-04-15	2.790	2.830	2.735	2.785	2.785	254,782
2025-04-14	2.800	2.830	2.745	2.780	2.780	236,569
2025-04-11	2.790	2.805	2.670	2.720	2.720	204,228
2025-04-10	3.010	3.010	2.720	2.745	2.745	974,807
2025-04-09	2.735	2.770	2.635	2.670	2.670	394,237
2025-04-08	2.800	2.880	2.755	2.805	2.805	548,466
2025-04-07	2.495	2.770	2.430	2.700	2.700	1,338,736
2025-04-04	2.810	2.870	2.665	2.700	2.700	845,553
2025-04-03	2.665	2.955	2.640	2.870	2.870	1,078,515
2025-04-02	2.895	2.920	2.660	2.740	2.740	1,863,542
2025-04-01	3.240	3.240	2.910	2.960	2.960	1,345,262
2025-03-31	3.195	3.285	3.180	3.190	3.190	624,617
2025-03-28	3.225	3.345	3.175	3.255	3.255	1,149,624
2025-03-27	3.235	3.380	3.140	3.305	3.305	1,327,736
2025-03-26	3.165	3.245	3.120	3.190	3.190	1,208,771
2025-03-25	3.100	3.235	2.950	3.125	3.125	1,800,392
2025-03-24	3.300	3.300	3.020	3.045	3.045	1,500,211
2025-03-21	3.250	3.370	3.190	3.250	3.250	1,330,928
2025-03-20	3.450	3.465	3.160	3.225	3.225	2,539,468
2025-03-19	3.550	3.570	3.325	3.470	3.470	1,750,076
2025-03-18	3.325	3.670	3.310	3.530	3.530	4,363,280
2025-03-17	2.930	3.275	2.930	3.250	3.250	2,785,479
2025-03-14	2.870	2.940	2.805	2.870	2.870	607,079
2025-03-13	2.880	2.915	2.775	2.835	2.835	399,761
2025-03-12	2.950	3.050	2.800	2.855	2.855	1,115,119
2025-03-11	2.890	3.140	2.835	2.900	2.900	2,085,984
2025-03-10	2.950	2.970	2.720	2.830	2.830	750,256
2025-03-07	2.785	2.945	2.785	2.895	2.895	758,743
2025-03-06	2.840	2.940	2.780	2.835	2.835	1,005,533
2025-03-05	2.630	2.990	2.630	2.850	2.850	1,986,621
2025-03-04	2.700	2.740	2.525	2.605	2.605	661,019
2025-03-03	2.490	2.780	2.470	2.665	2.665	1,470,493
2025-02-28	2.805	2.925	2.430	2.490	2.490	2,319,082
2025-02-27	3.050	3.145	2.855	2.880	2.880	1,687,483
2025-02-26	2.665	2.990	2.510	2.940	2.940	3,483,547

← NewerPage 7 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.