Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.277	0.280	0.266	0.270	0.270	6,577
2024-06-13	0.269	0.277	0.266	0.277	0.277	4,031
2024-06-12	0.288	0.289	0.266	0.266	0.266	24,457
2024-06-11	0.305	0.305	0.285	0.288	0.288	8,037
2024-06-10	0.312	0.312	0.302	0.302	0.302	2,422
2024-06-07	0.300	0.311	0.300	0.310	0.310	3,350
2024-06-06	0.290	0.305	0.290	0.300	0.300	2,123
2024-06-05	0.286	0.306	0.286	0.290	0.290	21,219
2024-06-04	0.294	0.303	0.287	0.287	0.287	8,041
2024-06-03	0.300	0.300	0.286	0.294	0.294	5,512
2024-05-31	0.314	0.314	0.291	0.292	0.292	18,265
2024-05-30	0.320	0.323	0.312	0.312	0.312	1,461
2024-05-29	0.325	0.330	0.315	0.320	0.320	10,021
2024-05-28	0.303	0.320	0.288	0.320	0.320	12,018
2024-05-27	0.310	0.311	0.300	0.303	0.303	14,187
2024-05-24	0.304	0.308	0.303	0.308	0.308	2,211
2024-05-23	0.312	0.312	0.301	0.303	0.303	20,329
2024-05-22	0.344	0.344	0.309	0.318	0.318	33,104
2024-05-21	0.322	0.389	0.316	0.340	0.340	134,224
2024-05-20	0.307	0.325	0.303	0.320	0.320	17,096
2024-05-17	0.321	0.322	0.304	0.304	0.304	22,966
2024-05-16	0.310	0.364	0.310	0.318	0.318	104,527
2024-05-15	0.260	0.379	0.257	0.320	0.320	222,055
2024-05-14	0.261	0.261	0.253	0.253	0.253	8,984
2024-05-13	0.263	0.263	0.253	0.261	0.261	11,954
2024-05-10	0.279	0.280	0.256	0.272	0.272	15,386
2024-05-09	0.274	0.278	0.266	0.278	0.278	11,215
2024-05-08	0.286	0.286	0.280	0.285	0.285	7,005
2024-05-07	0.285	0.286	0.284	0.286	0.286	1,382
2024-05-06	0.287	0.287	0.280	0.286	0.286	6,113
2024-05-03	0.286	0.290	0.286	0.289	0.289	705
2024-05-02	0.291	0.291	0.286	0.287	0.287	2,953
2024-04-30	0.299	0.305	0.280	0.290	0.290	31,396
2024-04-29	0.302	0.305	0.296	0.301	0.301	14,564
2024-04-26	0.302	0.305	0.302	0.305	0.305	10,813
2024-04-25	0.310	0.310	0.299	0.304	0.304	16,618
2024-04-24	0.317	0.317	0.309	0.312	0.312	1,986
2024-04-23	0.303	0.314	0.303	0.314	0.314	4,321
2024-04-22	0.316	0.322	0.311	0.311	0.311	2,751
2024-04-19	0.325	0.337	0.316	0.321	0.321	7,733
2024-04-18	0.321	0.324	0.316	0.324	0.324	3,132
2024-04-17	0.312	0.318	0.312	0.318	0.318	1,818
2024-04-16	0.310	0.315	0.301	0.315	0.315	10,041
2024-04-15	0.337	0.337	0.305	0.311	0.311	20,841
2024-04-12	0.327	0.336	0.321	0.336	0.336	13,038
2024-04-11	0.326	0.327	0.326	0.327	0.327	4
2024-04-10	0.322	0.325	0.321	0.325	0.325	8,721
2024-04-09	0.326	0.326	0.321	0.321	0.321	8,151
2024-04-08	0.338	0.338	0.326	0.326	0.326	2,561
2024-04-05	0.344	0.344	0.336	0.336	0.336	5,673
2024-04-04	0.347	0.347	0.335	0.344	0.344	3,468
2024-04-03	0.320	0.350	0.320	0.350	0.350	22,561
2024-04-02	0.332	0.349	0.320	0.320	0.320	27,693
2024-03-28	0.351	0.351	0.329	0.350	0.350	37,710
2024-03-27	0.351	0.359	0.326	0.350	0.350	27,603
2024-03-26	0.353	0.353	0.341	0.348	0.348	4,598
2024-03-25	0.353	0.359	0.332	0.359	0.359	18,100
2024-03-22	0.332	0.358	0.332	0.357	0.357	6,958
2024-03-21	0.310	0.339	0.290	0.339	0.339	44,766
2024-03-20	0.341	0.341	0.306	0.306	0.306	11,115

← NewerPage 11 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.