Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.359	0.359	0.355	0.355	0.355	1,001
2024-11-28	0.346	0.360	0.340	0.360	0.360	11,376
2024-11-27	0.344	0.346	0.340	0.346	0.346	319
2024-11-26	0.358	0.360	0.340	0.344	0.344	7,962
2024-11-25	0.382	0.385	0.358	0.358	0.358	20,841
2024-11-22	0.364	0.385	0.353	0.385	0.385	13,842
2024-11-21	0.358	0.363	0.358	0.363	0.363	1,289
2024-11-20	0.366	0.366	0.359	0.359	0.359	8,027
2024-11-19	0.358	0.375	0.353	0.366	0.366	13,301
2024-11-18	0.374	0.377	0.358	0.358	0.358	7,368
2024-11-15	0.373	0.374	0.367	0.374	0.374	4,944
2024-11-14	0.385	0.387	0.356	0.375	0.375	59,520
2024-11-13	0.372	0.386	0.356	0.383	0.383	25,547
2024-11-12	0.370	0.385	0.370	0.372	0.372	23,342
2024-11-11	0.372	0.384	0.364	0.384	0.384	15,600
2024-11-08	0.371	0.372	0.364	0.365	0.365	3,835
2024-11-07	0.371	0.379	0.358	0.371	0.371	25,863
2024-11-06	0.380	0.422	0.371	0.378	0.378	75,176
2024-11-05	0.353	0.374	0.353	0.370	0.370	11,851
2024-11-04	0.330	0.352	0.329	0.352	0.352	8,666
2024-11-01	0.330	0.333	0.330	0.333	0.333	501
2024-10-31	0.319	0.330	0.319	0.330	0.330	8,346
2024-10-30	0.338	0.340	0.325	0.325	0.325	7,171
2024-10-29	0.313	0.338	0.313	0.338	0.338	9,011
2024-10-28	0.340	0.340	0.313	0.313	0.313	5,505
2024-10-25	0.339	0.340	0.333	0.340	0.340	4,354
2024-10-24	0.330	0.338	0.330	0.338	0.338	3,002
2024-10-23	0.330	0.338	0.329	0.329	0.329	2,002
2024-10-22	0.328	0.330	0.328	0.330	0.330	2
2024-10-21	0.326	0.328	0.322	0.328	0.328	5,471
2024-10-18	0.328	0.338	0.324	0.324	0.324	9,025
2024-10-17	0.329	0.331	0.327	0.327	0.327	7,395
2024-10-16	0.331	0.341	0.329	0.329	0.329	5,127
2024-10-15	0.347	0.349	0.323	0.331	0.331	7,965
2024-10-14	0.342	0.347	0.341	0.347	0.347	2,002
2024-10-11	0.335	0.340	0.335	0.340	0.340	3,812
2024-10-10	0.330	0.335	0.330	0.335	0.335	505
2024-10-09	0.341	0.341	0.316	0.330	0.330	22,263
2024-10-08	0.357	0.367	0.341	0.341	0.341	16,452
2024-10-07	0.371	0.371	0.356	0.356	0.356	7,310
2024-10-04	0.353	0.367	0.353	0.367	0.367	832
2024-10-03	0.361	0.385	0.360	0.360	0.360	3,485
2024-10-02	0.386	0.386	0.361	0.361	0.361	18,713
2024-10-01	0.370	0.387	0.370	0.372	0.372	14,343
2024-09-30	0.370	0.370	0.347	0.370	0.370	30,779
2024-09-27	0.321	0.361	0.321	0.346	0.346	10,376
2024-09-26	0.370	0.370	0.320	0.321	0.321	32,293
2024-09-25	0.370	0.370	0.366	0.370	0.370	4,630
2024-09-24	0.373	0.375	0.369	0.369	0.369	2,950
2024-09-23	0.373	0.373	0.370	0.373	0.373	1,752
2024-09-20	0.370	0.370	0.368	0.368	0.368	4,556
2024-09-19	0.383	0.383	0.370	0.370	0.370	11,083
2024-09-18	0.388	0.388	0.378	0.383	0.383	8,051
2024-09-17	0.378	0.380	0.375	0.380	0.380	4,151
2024-09-16	0.369	0.380	0.368	0.380	0.380	5,725
2024-09-13	0.356	0.370	0.356	0.370	0.370	16,001
2024-09-12	0.363	0.363	0.355	0.355	0.355	4,915
2024-09-11	0.364	0.364	0.364	0.364	0.364	1
2024-09-10	0.368	0.369	0.364	0.364	0.364	3,220
2024-09-09	0.367	0.367	0.367	0.367	0.367	11

← NewerPage 9 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.