Orege Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.293	0.293	0.289	0.289	0.289	2,986
2026-07-30	0.293	0.293	0.291	0.291	0.291	288
2026-07-29	0.294	0.295	0.293	0.293	0.293	1,361
2026-07-28	0.286	0.297	0.286	0.293	0.293	13,522
2026-07-27	0.287	0.287	0.286	0.286	0.286	1,256
2026-07-24	0.288	0.290	0.286	0.286	0.286	15,565
2026-07-23	0.288	0.288	0.288	0.288	0.288	1
2026-07-22	0.287	0.289	0.286	0.287	0.287	2,773
2026-07-21	0.287	0.287	0.287	0.287	0.287	1
2026-07-20	0.286	0.289	0.286	0.286	0.286	3,115
2026-07-17	0.287	0.287	0.287	0.287	0.287	173
2026-07-16	0.287	0.287	0.286	0.286	0.286	201
2026-07-15	0.287	0.287	0.286	0.286	0.286	457
2026-07-14	0.288	0.288	0.286	0.286	0.286	1,005
2026-07-13	0.288	0.288	0.288	0.288	0.288	327
2026-07-10	0.289	0.289	0.287	0.287	0.287	385
2026-07-09	0.289	0.290	0.289	0.289	0.289	1,172
2026-07-08	0.299	0.301	0.291	0.291	0.291	12,069
2026-07-07	0.309	0.309	0.299	0.299	0.299	8,894
2026-07-06	0.305	0.307	0.303	0.307	0.307	628
2026-07-03	0.310	0.311	0.300	0.305	0.305	20,586
2026-07-02	0.321	0.321	0.312	0.312	0.312	7,928
2026-07-01	0.303	0.319	0.303	0.319	0.319	5,101
2026-06-30	0.302	0.306	0.302	0.303	0.303	3,430
2026-06-29	0.310	0.310	0.304	0.304	0.304	7,340
2026-06-26	0.312	0.312	0.308	0.308	0.308	5,411
2026-06-25	0.310	0.310	0.310	0.310	0.310	401
2026-06-24	0.310	0.310	0.310	0.310	0.310	3,841
2026-06-23	0.310	0.312	0.308	0.312	0.312	3,101
2026-06-22	0.310	0.310	0.308	0.310	0.310	3,196
2026-06-19	0.309	0.310	0.309	0.310	0.310	780
2026-06-18	0.307	0.310	0.307	0.310	0.310	52
2026-06-17	0.310	0.310	0.307	0.307	0.307	185
2026-06-16	0.315	0.319	0.311	0.311	0.311	11,589
2026-06-15	0.331	0.333	0.320	0.323	0.323	33,972
2026-06-12	0.325	0.328	0.321	0.328	0.328	5,681
2026-06-11	0.321	0.325	0.321	0.325	0.325	5,963
2026-06-10	0.337	0.337	0.321	0.321	0.321	24,322
2026-06-09	0.349	0.373	0.324	0.334	0.334	154,416
2026-06-08	0.323	0.328	0.317	0.328	0.328	3,911
2026-06-05	0.324	0.324	0.320	0.320	0.320	5,985
2026-06-04	0.316	0.320	0.316	0.320	0.320	13,172
2026-06-03	0.333	0.333	0.320	0.320	0.320	18,595
2026-06-02	0.345	0.350	0.316	0.334	0.334	122,239
2026-06-01	0.320	0.425	0.317	0.349	0.349	359,580
2026-05-29	0.297	0.297	0.293	0.293	0.293	646
2026-05-28	0.297	0.298	0.293	0.297	0.297	2,591
2026-05-27	0.308	0.308	0.298	0.298	0.298	30,393
2026-05-26	0.309	0.309	0.301	0.308	0.308	15,552
2026-05-25	0.300	0.314	0.292	0.309	0.309	17,201
2026-05-22	0.301	0.305	0.300	0.300	0.300	1,144
2026-05-21	0.311	0.311	0.293	0.301	0.301	27,261
2026-05-20	0.310	0.312	0.310	0.312	0.312	301
2026-05-19	0.308	0.310	0.308	0.310	0.310	535
2026-05-18	0.308	0.310	0.305	0.310	0.310	639
2026-05-15	0.311	0.311	0.290	0.308	0.308	6,529
2026-05-14	0.307	0.314	0.288	0.312	0.312	26,221
2026-05-13	0.304	0.308	0.304	0.308	0.308	21,335
2026-05-12	0.302	0.304	0.291	0.301	0.301	9,321
2026-05-11	0.302	0.302	0.278	0.282	0.282	9,629

← NewerPage 2 of 22 · 1,288 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.