Oryzon Genomics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.490 | 3.600 | 2.620 | 2.730 | 2.730 | 6,986,806 |
| 2025-02-24 | 3.690 | 3.690 | 3.060 | 3.480 | 3.480 | 5,833,940 |
| 2025-02-21 | 2.480 | 2.965 | 2.360 | 2.965 | 2.965 | 5,856,415 |
| 2025-02-20 | 2.100 | 2.445 | 2.095 | 2.395 | 2.395 | 4,095,900 |
| 2025-02-19 | 1.838 | 1.990 | 1.822 | 1.990 | 1.990 | 1,094,199 |
| 2025-02-18 | 1.834 | 1.888 | 1.786 | 1.822 | 1.822 | 506,624 |
| 2025-02-17 | 1.712 | 1.830 | 1.708 | 1.810 | 1.810 | 778,039 |
| 2025-02-14 | 1.684 | 1.740 | 1.650 | 1.678 | 1.678 | 477,889 |
| 2025-02-13 | 1.650 | 1.700 | 1.640 | 1.690 | 1.690 | 780,990 |
| 2025-02-12 | 1.588 | 1.650 | 1.552 | 1.612 | 1.612 | 272,856 |
| 2025-02-11 | 1.490 | 1.548 | 1.482 | 1.548 | 1.548 | 149,128 |
| 2025-02-10 | 1.490 | 1.518 | 1.480 | 1.486 | 1.486 | 214,523 |
| 2025-02-07 | 1.430 | 1.486 | 1.422 | 1.486 | 1.486 | 65,546 |
| 2025-02-06 | 1.456 | 1.456 | 1.424 | 1.432 | 1.432 | 53,285 |
| 2025-02-05 | 1.466 | 1.470 | 1.450 | 1.456 | 1.456 | 45,332 |
| 2025-02-04 | 1.422 | 1.480 | 1.422 | 1.450 | 1.450 | 134,139 |
| 2025-02-03 | 1.428 | 1.450 | 1.418 | 1.428 | 1.428 | 84,784 |
| 2025-01-31 | 1.440 | 1.440 | 1.422 | 1.426 | 1.426 | 28,444 |
| 2025-01-30 | 1.430 | 1.444 | 1.420 | 1.428 | 1.428 | 100,880 |
| 2025-01-29 | 1.446 | 1.448 | 1.424 | 1.438 | 1.438 | 63,097 |
| 2025-01-28 | 1.450 | 1.452 | 1.416 | 1.422 | 1.422 | 104,429 |
| 2025-01-27 | 1.420 | 1.470 | 1.402 | 1.446 | 1.446 | 155,973 |
| 2025-01-24 | 1.430 | 1.452 | 1.430 | 1.436 | 1.436 | 89,524 |
| 2025-01-23 | 1.496 | 1.498 | 1.412 | 1.430 | 1.430 | 112,727 |
| 2025-01-22 | 1.484 | 1.494 | 1.470 | 1.476 | 1.476 | 37,251 |
| 2025-01-21 | 1.452 | 1.498 | 1.444 | 1.468 | 1.468 | 25,141 |
| 2025-01-20 | 1.450 | 1.468 | 1.450 | 1.452 | 1.452 | 42,990 |
| 2025-01-17 | 1.462 | 1.486 | 1.460 | 1.464 | 1.464 | 84,880 |
| 2025-01-16 | 1.462 | 1.480 | 1.460 | 1.470 | 1.470 | 50,256 |
| 2025-01-15 | 1.480 | 1.480 | 1.450 | 1.468 | 1.468 | 85,065 |
| 2025-01-14 | 1.480 | 1.490 | 1.450 | 1.468 | 1.468 | 96,828 |
| 2025-01-13 | 1.520 | 1.520 | 1.462 | 1.476 | 1.476 | 137,960 |
| 2025-01-10 | 1.526 | 1.540 | 1.520 | 1.520 | 1.520 | 91,336 |
| 2025-01-09 | 1.502 | 1.528 | 1.500 | 1.524 | 1.524 | 93,704 |
| 2025-01-08 | 1.512 | 1.516 | 1.482 | 1.492 | 1.492 | 36,842 |
| 2025-01-07 | 1.478 | 1.516 | 1.478 | 1.492 | 1.492 | 77,024 |
| 2025-01-06 | 1.510 | 1.528 | 1.470 | 1.478 | 1.478 | 100,233 |
| 2025-01-03 | 1.500 | 1.536 | 1.462 | 1.500 | 1.500 | 144,025 |
| 2025-01-02 | 1.400 | 1.510 | 1.400 | 1.502 | 1.502 | 226,453 |
| 2024-12-31 | 1.410 | 1.450 | 1.400 | 1.400 | 1.400 | 513,185 |
| 2024-12-30 | 1.500 | 1.510 | 1.412 | 1.434 | 1.434 | 617,079 |
| 2024-12-27 | 1.518 | 1.520 | 1.500 | 1.502 | 1.502 | 287,141 |
| 2024-12-24 | 1.510 | 1.526 | 1.510 | 1.518 | 1.518 | 85,894 |
| 2024-12-23 | 1.542 | 1.542 | 1.504 | 1.522 | 1.522 | 162,556 |
| 2024-12-20 | 1.530 | 1.544 | 1.510 | 1.534 | 1.534 | 162,844 |
| 2024-12-19 | 1.600 | 1.600 | 1.530 | 1.548 | 1.548 | 192,540 |
| 2024-12-18 | 1.650 | 1.670 | 1.586 | 1.594 | 1.594 | 182,138 |
| 2024-12-17 | 1.680 | 1.702 | 1.620 | 1.660 | 1.660 | 250,473 |
| 2024-12-16 | 1.708 | 1.716 | 1.684 | 1.684 | 1.684 | 211,259 |
| 2024-12-13 | 1.626 | 1.668 | 1.600 | 1.640 | 1.640 | 139,002 |
| 2024-12-12 | 1.544 | 1.660 | 1.520 | 1.620 | 1.620 | 291,054 |
| 2024-12-11 | 1.576 | 1.590 | 1.554 | 1.556 | 1.556 | 34,329 |
| 2024-12-10 | 1.560 | 1.580 | 1.544 | 1.578 | 1.578 | 73,799 |
| 2024-12-09 | 1.536 | 1.564 | 1.536 | 1.544 | 1.544 | 77,070 |
| 2024-12-06 | 1.530 | 1.560 | 1.522 | 1.548 | 1.548 | 96,867 |
| 2024-12-05 | 1.514 | 1.528 | 1.510 | 1.528 | 1.528 | 103,830 |
| 2024-12-04 | 1.542 | 1.542 | 1.510 | 1.526 | 1.526 | 52,294 |
| 2024-12-03 | 1.550 | 1.560 | 1.516 | 1.528 | 1.528 | 146,559 |
| 2024-12-02 | 1.538 | 1.570 | 1.524 | 1.548 | 1.548 | 67,855 |
| 2024-11-29 | 1.588 | 1.596 | 1.542 | 1.542 | 1.542 | 104,131 |
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.