Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.240	0.256	0.240	0.248	0.248	9,592
2025-05-23	0.254	0.256	0.249	0.255	0.255	2,726
2025-05-22	0.239	0.257	0.228	0.256	0.256	49,789
2025-05-21	0.247	0.250	0.226	0.245	0.245	56,790
2025-05-20	0.263	0.266	0.246	0.246	0.246	47,544
2025-05-19	0.295	0.298	0.234	0.260	0.260	143,703
2025-05-16	0.297	0.297	0.297	0.297	0.297	316
2025-05-15	0.299	0.299	0.296	0.297	0.297	2,093
2025-05-14	0.306	0.306	0.284	0.298	0.298	12,824
2025-05-13	0.308	0.308	0.299	0.304	0.304	16,950
2025-05-12	0.310	0.320	0.295	0.314	0.314	64,401
2025-05-09	0.297	0.309	0.295	0.308	0.308	32,823
2025-05-08	0.289	0.297	0.262	0.297	0.297	261,970
2025-05-07	0.286	0.289	0.282	0.289	0.289	13,264
2025-05-06	0.288	0.291	0.286	0.286	0.286	17,550
2025-05-05	0.312	0.312	0.284	0.288	0.288	27,061
2025-05-02	0.309	0.309	0.308	0.309	0.309	508
2025-04-30	0.310	0.310	0.279	0.309	0.309	33,389
2025-04-29	0.312	0.315	0.312	0.315	0.315	1,171
2025-04-28	0.325	0.325	0.300	0.312	0.312	21,021
2025-04-25	0.320	0.321	0.317	0.321	0.321	11,638
2025-04-24	0.323	0.323	0.317	0.317	0.317	967
2025-04-23	0.329	0.330	0.320	0.320	0.320	4,471
2025-04-22	0.323	0.330	0.323	0.330	0.330	1,101
2025-04-17	0.329	0.330	0.323	0.323	0.323	1,111
2025-04-16	0.329	0.330	0.329	0.330	0.330	101
2025-04-15	0.330	0.331	0.330	0.330	0.330	4,951
2025-04-14	0.310	0.330	0.310	0.330	0.330	28,969
2025-04-11	0.310	0.314	0.284	0.310	0.310	39,804
2025-04-10	0.299	0.320	0.290	0.310	0.310	37,380
2025-04-09	0.329	0.330	0.320	0.320	0.320	1,226
2025-04-08	0.329	0.330	0.317	0.330	0.330	2,001
2025-04-07	0.325	0.331	0.290	0.330	0.330	20,486
2025-04-04	0.335	0.335	0.328	0.328	0.328	3,445
2025-04-03	0.342	0.342	0.335	0.335	0.335	1,086
2025-04-02	0.333	0.343	0.333	0.343	0.343	3,256
2025-04-01	0.335	0.335	0.335	0.335	0.335	1,446
2025-03-31	0.336	0.336	0.323	0.335	0.335	11,850
2025-03-28	0.349	0.349	0.336	0.336	0.336	3,873
2025-03-27	0.343	0.350	0.331	0.350	0.350	11,103
2025-03-26	0.349	0.349	0.340	0.340	0.340	4,879
2025-03-25	0.360	0.360	0.352	0.352	0.352	2,043
2025-03-24	0.362	0.362	0.360	0.360	0.360	1,051
2025-03-21	0.365	0.365	0.361	0.363	0.363	2,601
2025-03-20	0.366	0.366	0.358	0.365	0.365	646
2025-03-19	0.374	0.374	0.349	0.365	0.365	17,167
2025-03-18	0.363	0.374	0.362	0.374	0.374	7,116
2025-03-17	0.381	0.381	0.363	0.374	0.374	5,299
2025-03-14	0.379	0.381	0.362	0.380	0.380	4,635
2025-03-13	0.379	0.381	0.379	0.379	0.379	5,600
2025-03-12	0.379	0.379	0.379	0.379	0.379	1,152
2025-03-11	0.377	0.379	0.375	0.379	0.379	2,261
2025-03-10	0.378	0.378	0.365	0.375	0.375	11,566
2025-03-07	0.336	0.378	0.336	0.378	0.378	17,807
2025-03-06	0.384	0.384	0.334	0.349	0.349	47,392
2025-03-05	0.309	0.372	0.309	0.372	0.372	36,900
2025-03-04	0.323	0.323	0.307	0.307	0.307	5,495
2025-03-03	0.318	0.324	0.315	0.323	0.323	6,861
2025-02-28	0.325	0.325	0.307	0.318	0.318	7,580
2025-02-27	0.329	0.329	0.324	0.324	0.324	701

← NewerPage 7 of 22 · 1,282 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.