Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.370	0.370	0.359	0.370	0.370	6,166
2024-09-05	0.368	0.370	0.368	0.368	0.368	1,348
2024-09-04	0.373	0.375	0.369	0.369	0.369	1,756
2024-09-03	0.366	0.370	0.364	0.370	0.370	5,147
2024-09-02	0.368	0.371	0.366	0.366	0.366	1,935
2024-08-30	0.371	0.371	0.367	0.368	0.368	3,685
2024-08-29	0.379	0.379	0.370	0.370	0.370	6,161
2024-08-28	0.379	0.379	0.379	0.379	0.379	127
2024-08-27	0.364	0.385	0.363	0.376	0.376	35,737
2024-08-26	0.370	0.373	0.361	0.361	0.361	2,001
2024-08-23	0.366	0.370	0.362	0.370	0.370	7,914
2024-08-22	0.355	0.369	0.346	0.366	0.366	20,956
2024-08-21	0.374	0.374	0.347	0.355	0.355	24,079
2024-08-20	0.378	0.380	0.374	0.376	0.376	16,981
2024-08-19	0.389	0.389	0.368	0.379	0.379	15,899
2024-08-16	0.386	0.390	0.377	0.389	0.389	8,528
2024-08-15	0.389	0.389	0.380	0.389	0.389	6,005
2024-08-14	0.371	0.390	0.371	0.389	0.389	57,388
2024-08-13	0.371	0.405	0.370	0.380	0.380	42,908
2024-08-12	0.357	0.390	0.353	0.368	0.368	39,747
2024-08-09	0.348	0.398	0.348	0.352	0.352	93,991
2024-08-08	0.340	0.350	0.340	0.350	0.350	7,381
2024-08-07	0.341	0.341	0.340	0.340	0.340	4,335
2024-08-06	0.348	0.349	0.340	0.340	0.340	9,001
2024-08-05	0.341	0.341	0.338	0.340	0.340	14,086
2024-08-02	0.340	0.340	0.340	0.340	0.340	6,771
2024-08-01	0.340	0.340	0.340	0.340	0.340	1,402
2024-07-31	0.341	0.341	0.340	0.340	0.340	10,306
2024-07-30	0.340	0.345	0.340	0.340	0.340	10,443
2024-07-29	0.340	0.350	0.340	0.343	0.343	1,516
2024-07-26	0.321	0.352	0.321	0.345	0.345	104,704
2024-07-25	0.313	0.320	0.309	0.320	0.320	29,088
2024-07-24	0.303	0.312	0.303	0.311	0.311	10,636
2024-07-23	0.300	0.303	0.300	0.303	0.303	4,009
2024-07-22	0.300	0.300	0.300	0.300	0.300	18,640
2024-07-19	0.305	0.309	0.294	0.294	0.294	18,232
2024-07-18	0.307	0.309	0.306	0.307	0.307	2,244
2024-07-17	0.305	0.310	0.300	0.309	0.309	8,054
2024-07-16	0.314	0.318	0.288	0.305	0.305	38,374
2024-07-15	0.359	0.369	0.300	0.318	0.318	145,667
2024-07-12	0.330	0.345	0.327	0.345	0.345	90,950
2024-07-11	0.295	0.331	0.279	0.329	0.329	64,905
2024-07-10	0.307	0.310	0.290	0.295	0.295	15,481
2024-07-09	0.329	0.330	0.300	0.302	0.302	34,328
2024-07-08	0.282	0.330	0.282	0.327	0.327	89,577
2024-07-05	0.279	0.280	0.278	0.280	0.280	2,312
2024-07-04	0.291	0.291	0.276	0.279	0.279	5,981
2024-07-03	0.285	0.291	0.282	0.291	0.291	1,789
2024-07-02	0.291	0.291	0.285	0.285	0.285	2,899
2024-07-01	0.275	0.291	0.255	0.291	0.291	15,067
2024-06-28	0.278	0.278	0.278	0.278	0.278	51
2024-06-27	0.284	0.284	0.267	0.279	0.279	5,571
2024-06-26	0.283	0.286	0.283	0.283	0.283	1,201
2024-06-25	0.286	0.286	0.283	0.283	0.283	101
2024-06-24	0.298	0.311	0.286	0.286	0.286	9,024
2024-06-21	0.308	0.320	0.299	0.301	0.301	27,558
2024-06-20	0.259	0.300	0.259	0.300	0.300	67,192
2024-06-19	0.273	0.273	0.257	0.257	0.257	3,527
2024-06-18	0.264	0.274	0.256	0.273	0.273	9,851
2024-06-17	0.274	0.274	0.267	0.271	0.271	1,827

← NewerPage 10 of 22 · 1,285 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.