Oryzon Genomics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.524	2.580	2.522	2.548	2.548	107,645
2026-10-15	2.580	2.580	2.492	2.554	2.554	266,940
2026-10-14	2.546	2.610	2.520	2.572	2.572	307,467
2026-10-13	2.646	2.664	2.480	2.532	2.532	619,616
2026-10-12	2.674	2.690	2.656	2.678	2.678	73,218
2026-10-09	2.640	2.694	2.600	2.650	2.650	188,889
2026-10-08	2.698	2.698	2.600	2.630	2.630	243,876
2026-10-07	2.708	2.718	2.680	2.700	2.700	59,792
2026-10-06	2.690	2.738	2.672	2.718	2.718	273,107
2026-10-05	2.750	2.756	2.680	2.700	2.700	220,508
2026-10-02	2.750	2.750	2.712	2.732	2.732	85,250
2026-10-01	2.758	2.774	2.710	2.754	2.754	81,838
2026-09-30	2.710	2.780	2.710	2.778	2.778	190,927
2026-09-29	2.750	2.756	2.710	2.710	2.710	164,753
2026-09-28	2.760	2.808	2.730	2.750	2.750	216,114
2026-09-25	2.720	2.760	2.720	2.732	2.732	91,297
2026-09-24	2.760	2.760	2.690	2.730	2.730	201,664
2026-09-23	2.790	2.792	2.730	2.732	2.732	173,197
2026-09-22	2.780	2.818	2.774	2.796	2.796	55,682
2026-09-21	2.772	2.788	2.752	2.776	2.776	38,387
2026-09-18	2.828	2.828	2.770	2.788	2.788	55,352
2026-09-17	2.814	2.830	2.800	2.812	2.812	60,078
2026-09-16	2.820	2.820	2.778	2.802	2.802	34,500
2026-09-15	2.798	2.814	2.760	2.794	2.794	89,990
2026-09-14	2.820	2.820	2.764	2.774	2.774	63,495
2026-09-11	2.790	2.808	2.780	2.788	2.788	96,764
2026-09-10	2.770	2.816	2.770	2.796	2.796	71,303
2026-09-09	2.830	2.830	2.770	2.774	2.774	88,446
2026-09-08	2.820	2.838	2.800	2.810	2.810	200,980
2026-09-07	2.800	2.804	2.764	2.788	2.788	80,395
2026-09-04	2.820	2.820	2.790	2.794	2.794	57,828
2026-09-03	2.780	2.848	2.780	2.812	2.812	44,253
2026-09-02	2.814	2.840	2.762	2.812	2.812	109,055
2026-09-01	2.798	2.808	2.766	2.792	2.792	110,204
2026-08-31	2.870	2.870	2.794	2.798	2.798	171,317
2026-08-28	2.830	2.878	2.750	2.810	2.810	367,327
2026-08-27	2.864	2.864	2.818	2.820	2.820	130,044
2026-08-26	2.864	2.868	2.840	2.840	2.840	72,811
2026-08-25	2.820	2.874	2.820	2.856	2.856	74,075
2026-08-24	2.878	2.878	2.812	2.836	2.836	122,320
2026-08-21	2.810	2.880	2.788	2.854	2.854	201,092
2026-08-20	2.880	2.880	2.784	2.788	2.788	275,559
2026-08-19	2.852	2.876	2.810	2.826	2.826	250,989
2026-08-18	2.898	2.910	2.860	2.860	2.860	158,008
2026-08-17	2.904	2.940	2.894	2.900	2.900	298,263
2026-08-14	2.922	2.922	2.880	2.886	2.886	125,442
2026-08-13	2.890	2.926	2.890	2.900	2.900	141,475
2026-08-12	2.902	2.912	2.892	2.906	2.906	116,448
2026-08-11	2.900	2.930	2.882	2.902	2.902	191,460
2026-08-10	2.918	2.920	2.900	2.902	2.902	111,809
2026-08-07	2.938	2.944	2.910	2.910	2.910	104,342
2026-08-06	2.940	2.950	2.918	2.918	2.918	101,710
2026-08-05	2.950	2.978	2.930	2.930	2.930	311,424
2026-08-04	2.900	2.960	2.900	2.954	2.954	311,209
2026-08-03	2.926	2.926	2.874	2.916	2.916	217,473
2026-07-31	2.894	2.968	2.870	2.880	2.880	283,537
2026-07-30	2.898	2.900	2.862	2.884	2.884	215,080
2026-07-29	2.970	2.970	2.880	2.898	2.898	419,537
2026-07-28	3.002	3.038	2.942	2.948	2.948	289,623
2026-07-27	3.008	3.040	2.960	2.986	2.986	442,482

Page 1 of 3 · 129 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.