Oryzon Genomics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.510 | 1.582 | 1.504 | 1.572 | 1.572 | 131,020 |
| 2024-11-27 | 1.518 | 1.518 | 1.494 | 1.508 | 1.508 | 135,704 |
| 2024-11-26 | 1.530 | 1.548 | 1.494 | 1.508 | 1.508 | 306,759 |
| 2024-11-25 | 1.536 | 1.554 | 1.536 | 1.540 | 1.540 | 138,598 |
| 2024-11-22 | 1.582 | 1.582 | 1.530 | 1.558 | 1.558 | 112,589 |
| 2024-11-21 | 1.580 | 1.596 | 1.552 | 1.570 | 1.570 | 119,657 |
| 2024-11-20 | 1.614 | 1.614 | 1.580 | 1.580 | 1.580 | 176,180 |
| 2024-11-19 | 1.622 | 1.630 | 1.590 | 1.594 | 1.594 | 122,115 |
| 2024-11-18 | 1.600 | 1.648 | 1.600 | 1.620 | 1.620 | 216,902 |
| 2024-11-15 | 1.640 | 1.662 | 1.634 | 1.658 | 1.658 | 31,087 |
| 2024-11-14 | 1.670 | 1.672 | 1.622 | 1.666 | 1.666 | 99,057 |
| 2024-11-13 | 1.656 | 1.674 | 1.626 | 1.638 | 1.638 | 94,090 |
| 2024-11-12 | 1.718 | 1.718 | 1.620 | 1.632 | 1.632 | 132,233 |
| 2024-11-11 | 1.652 | 1.710 | 1.650 | 1.702 | 1.702 | 162,292 |
| 2024-11-08 | 1.618 | 1.618 | 1.580 | 1.616 | 1.616 | 91,930 |
| 2024-11-07 | 1.632 | 1.634 | 1.596 | 1.604 | 1.604 | 128,214 |
| 2024-11-06 | 1.632 | 1.634 | 1.600 | 1.624 | 1.624 | 72,101 |
| 2024-11-05 | 1.630 | 1.636 | 1.600 | 1.620 | 1.620 | 134,136 |
| 2024-11-04 | 1.640 | 1.690 | 1.628 | 1.630 | 1.630 | 79,635 |
| 2024-11-01 | 1.648 | 1.648 | 1.628 | 1.638 | 1.638 | 69,354 |
| 2024-10-31 | 1.650 | 1.698 | 1.630 | 1.648 | 1.648 | 121,049 |
| 2024-10-30 | 1.708 | 1.708 | 1.670 | 1.670 | 1.670 | 86,258 |
| 2024-10-29 | 1.688 | 1.712 | 1.680 | 1.682 | 1.682 | 52,794 |
| 2024-10-28 | 1.700 | 1.702 | 1.680 | 1.680 | 1.680 | 87,165 |
| 2024-10-25 | 1.740 | 1.740 | 1.694 | 1.696 | 1.696 | 187,148 |
| 2024-10-24 | 1.730 | 1.750 | 1.728 | 1.744 | 1.744 | 80,110 |
| 2024-10-23 | 1.740 | 1.760 | 1.736 | 1.740 | 1.740 | 15,485 |
| 2024-10-22 | 1.770 | 1.770 | 1.730 | 1.742 | 1.742 | 93,884 |
| 2024-10-21 | 1.792 | 1.794 | 1.764 | 1.770 | 1.770 | 57,553 |
| 2024-10-18 | 1.804 | 1.816 | 1.790 | 1.794 | 1.794 | 39,843 |
| 2024-10-17 | 1.800 | 1.802 | 1.788 | 1.794 | 1.794 | 51,345 |
| 2024-10-16 | 1.790 | 1.800 | 1.774 | 1.796 | 1.796 | 107,834 |
| 2024-10-15 | 1.790 | 1.800 | 1.772 | 1.778 | 1.778 | 70,707 |
| 2024-10-14 | 1.762 | 1.790 | 1.762 | 1.770 | 1.770 | 75,113 |
| 2024-10-11 | 1.770 | 1.806 | 1.754 | 1.762 | 1.762 | 104,884 |
| 2024-10-10 | 1.786 | 1.798 | 1.776 | 1.776 | 1.776 | 44,574 |
| 2024-10-09 | 1.800 | 1.806 | 1.780 | 1.788 | 1.788 | 54,471 |
| 2024-10-08 | 1.810 | 1.830 | 1.796 | 1.802 | 1.802 | 58,997 |
| 2024-10-07 | 1.830 | 1.830 | 1.796 | 1.800 | 1.800 | 111,076 |
| 2024-10-04 | 1.812 | 1.838 | 1.812 | 1.824 | 1.824 | 51,871 |
| 2024-10-03 | 1.824 | 1.840 | 1.814 | 1.816 | 1.816 | 58,276 |
| 2024-10-02 | 1.822 | 1.840 | 1.790 | 1.800 | 1.800 | 128,125 |
| 2024-10-01 | 1.848 | 1.876 | 1.792 | 1.812 | 1.812 | 368,039 |
| 2024-09-30 | 1.854 | 1.870 | 1.814 | 1.814 | 1.814 | 139,342 |
| 2024-09-27 | 1.850 | 1.878 | 1.850 | 1.850 | 1.850 | 66,014 |
| 2024-09-26 | 1.880 | 1.910 | 1.850 | 1.850 | 1.850 | 80,649 |
| 2024-09-25 | 1.878 | 1.884 | 1.862 | 1.882 | 1.882 | 48,102 |
| 2024-09-24 | 1.858 | 1.898 | 1.854 | 1.864 | 1.864 | 194,456 |
| 2024-09-23 | 1.900 | 1.970 | 1.860 | 1.870 | 1.870 | 393,266 |
| 2024-09-20 | 1.900 | 1.942 | 1.844 | 1.844 | 1.844 | 456,104 |
| 2024-09-19 | 1.862 | 1.890 | 1.860 | 1.872 | 1.872 | 48,069 |
| 2024-09-18 | 1.890 | 1.904 | 1.866 | 1.874 | 1.874 | 48,412 |
| 2024-09-17 | 1.898 | 1.910 | 1.870 | 1.898 | 1.898 | 46,355 |
| 2024-09-16 | 1.882 | 1.940 | 1.880 | 1.880 | 1.880 | 70,797 |
| 2024-09-13 | 1.908 | 1.908 | 1.880 | 1.894 | 1.894 | 65,672 |
| 2024-09-12 | 1.918 | 1.938 | 1.890 | 1.894 | 1.894 | 54,050 |
| 2024-09-11 | 1.946 | 1.948 | 1.900 | 1.908 | 1.908 | 81,143 |
| 2024-09-10 | 1.874 | 1.960 | 1.872 | 1.912 | 1.912 | 149,050 |
| 2024-09-09 | 1.888 | 1.898 | 1.844 | 1.898 | 1.898 | 94,511 |
| 2024-09-06 | 1.840 | 1.844 | 1.812 | 1.820 | 1.820 | 31,356 |
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.