Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.346	0.346	0.315	0.329	0.329	16,089
2025-02-25	0.340	0.345	0.328	0.344	0.344	6,547
2025-02-24	0.358	0.358	0.332	0.344	0.344	20,684
2025-02-21	0.362	0.367	0.361	0.361	0.361	1,851
2025-02-20	0.366	0.370	0.363	0.363	0.363	10,538
2025-02-19	0.380	0.381	0.364	0.368	0.368	7,417
2025-02-18	0.381	0.382	0.376	0.380	0.380	9,022
2025-02-17	0.379	0.382	0.379	0.382	0.382	1,218
2025-02-14	0.376	0.383	0.370	0.383	0.383	10,218
2025-02-13	0.390	0.390	0.376	0.388	0.388	5,762
2025-02-12	0.387	0.388	0.385	0.388	0.388	2,011
2025-02-11	0.390	0.390	0.387	0.387	0.387	6
2025-02-10	0.388	0.390	0.386	0.390	0.390	586
2025-02-07	0.390	0.396	0.388	0.388	0.388	1,261
2025-02-06	0.390	0.390	0.390	0.390	0.390	661
2025-02-05	0.379	0.410	0.376	0.386	0.386	69,703
2025-02-04	0.381	0.383	0.379	0.379	0.379	22,275
2025-02-03	0.391	0.391	0.380	0.380	0.380	9,968
2025-01-31	0.381	0.384	0.379	0.384	0.384	808
2025-01-30	0.380	0.384	0.379	0.379	0.379	1,873
2025-01-29	0.394	0.397	0.379	0.379	0.379	10,787
2025-01-28	0.394	0.396	0.390	0.390	0.390	1,401
2025-01-27	0.399	0.399	0.390	0.390	0.390	9,291
2025-01-24	0.388	0.396	0.385	0.396	0.396	3,731
2025-01-23	0.384	0.388	0.384	0.388	0.388	2,647
2025-01-22	0.390	0.396	0.384	0.384	0.384	11,081
2025-01-21	0.398	0.398	0.395	0.396	0.396	3,403
2025-01-20	0.396	0.399	0.391	0.398	0.398	11,660
2025-01-17	0.397	0.398	0.395	0.398	0.398	2,385
2025-01-16	0.398	0.398	0.391	0.398	0.398	1,246
2025-01-15	0.408	0.408	0.381	0.399	0.399	27,583
2025-01-14	0.423	0.426	0.420	0.420	0.420	9,001
2025-01-13	0.438	0.438	0.419	0.423	0.423	14,901
2025-01-10	0.423	0.438	0.423	0.434	0.434	11,785
2025-01-09	0.421	0.438	0.419	0.429	0.429	18,946
2025-01-08	0.413	0.421	0.413	0.421	0.421	4,715
2025-01-07	0.416	0.427	0.408	0.413	0.413	41,313
2025-01-06	0.420	0.440	0.420	0.430	0.430	35,066
2025-01-03	0.433	0.435	0.409	0.423	0.423	38,795
2025-01-02	0.395	0.435	0.391	0.435	0.435	94,072
2024-12-31	0.378	0.402	0.372	0.396	0.396	91,635
2024-12-30	0.370	0.381	0.369	0.378	0.378	15,987
2024-12-27	0.378	0.381	0.364	0.370	0.370	53,904
2024-12-24	0.360	0.372	0.360	0.372	0.372	4,441
2024-12-23	0.375	0.380	0.339	0.367	0.367	36,442
2024-12-20	0.360	0.375	0.360	0.375	0.375	18,083
2024-12-19	0.381	0.381	0.362	0.369	0.369	5,606
2024-12-18	0.368	0.382	0.368	0.381	0.381	14,680
2024-12-17	0.365	0.375	0.365	0.375	0.375	4,955
2024-12-16	0.359	0.367	0.357	0.367	0.367	5,061
2024-12-13	0.352	0.359	0.352	0.359	0.359	5,653
2024-12-12	0.351	0.353	0.351	0.353	0.353	2,801
2024-12-11	0.345	0.360	0.345	0.360	0.360	6,801
2024-12-10	0.346	0.346	0.346	0.346	0.346	1
2024-12-09	0.342	0.346	0.336	0.346	0.346	3,437
2024-12-06	0.340	0.340	0.339	0.339	0.339	589
2024-12-05	0.343	0.346	0.340	0.340	0.340	3,145
2024-12-04	0.333	0.340	0.333	0.340	0.340	1,389
2024-12-03	0.328	0.332	0.322	0.332	0.332	15,116
2024-12-02	0.355	0.355	0.320	0.331	0.331	20,620

← NewerPage 8 of 22 · 1,281 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.