Oryzon Genomics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.562 | 2.562 | 2.500 | 2.500 | 2.500 | 373 |
| 2026-10-22 | 2.600 | 2.600 | 2.564 | 2.564 | 2.564 | 71 |
| 2026-10-21 | 2.600 | 2.610 | 2.589 | 2.602 | 2.602 | 4,191 |
| 2026-10-20 | 2.538 | 2.538 | 2.538 | 2.538 | 2.538 | 2 |
| 2026-10-19 | 2.598 | 2.598 | 2.516 | 2.518 | 2.518 | 644 |
| 2026-10-16 | 2.554 | 2.554 | 2.545 | 2.550 | 2.550 | 1,960 |
| 2026-10-15 | 2.590 | 2.590 | 2.504 | 2.520 | 2.520 | 2,966 |
| 2026-10-14 | 2.546 | 2.594 | 2.546 | 2.572 | 2.572 | 3,309 |
| 2026-10-13 | 2.720 | 2.720 | 2.548 | 2.561 | 2.561 | 2,969 |
| 2026-10-12 | 2.682 | 2.682 | 2.668 | 2.680 | 2.680 | 252 |
| 2026-10-09 | 2.682 | 2.696 | 2.660 | 2.660 | 2.660 | 413 |
| 2026-10-08 | 2.690 | 2.698 | 2.602 | 2.664 | 2.664 | 4,180 |
| 2026-10-07 | 2.708 | 2.710 | 2.708 | 2.710 | 2.710 | 22 |
| 2026-10-06 | 2.700 | 2.716 | 2.688 | 2.688 | 2.688 | 98 |
| 2026-10-05 | 2.750 | 2.750 | 2.720 | 2.734 | 2.734 | 2,127 |
| 2026-10-02 | 2.750 | 2.750 | 2.720 | 2.720 | 2.720 | 24 |
| 2026-10-01 | 2.764 | 2.774 | 2.727 | 2.758 | 2.758 | 1,989 |
| 2026-09-30 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 3 |
| 2026-09-29 | 2.750 | 2.750 | 2.736 | 2.736 | 2.736 | 2,553 |
| 2026-09-28 | 2.760 | 2.772 | 2.754 | 2.758 | 2.758 | 13 |
| 2026-09-25 | 2.748 | 2.748 | 2.748 | 2.748 | 2.748 | 0 |
| 2026-09-24 | 2.750 | 2.750 | 2.690 | 2.742 | 2.742 | 774 |
| 2026-09-23 | 2.826 | 2.826 | 2.784 | 2.784 | 2.784 | 25 |
| 2026-09-22 | 2.784 | 2.806 | 2.784 | 2.796 | 2.796 | 11 |
| 2026-09-21 | 2.772 | 2.784 | 2.760 | 2.780 | 2.780 | 3 |
| 2026-09-18 | 2.824 | 2.824 | 2.788 | 2.788 | 2.788 | 3 |
| 2026-09-17 | 2.816 | 2.816 | 2.816 | 2.816 | 2.816 | 3 |
| 2026-09-16 | 2.818 | 2.818 | 2.818 | 2.818 | 2.818 | 4 |
| 2026-09-15 | 2.798 | 2.798 | 2.770 | 2.770 | 2.770 | 2 |
| 2026-09-14 | 2.820 | 2.820 | 2.775 | 2.775 | 2.775 | 109 |
| 2026-09-11 | 2.800 | 2.808 | 2.790 | 2.798 | 2.798 | 266 |
| 2026-09-10 | 2.772 | 2.800 | 2.772 | 2.786 | 2.786 | 102 |
| 2026-09-09 | 2.812 | 2.812 | 2.788 | 2.788 | 2.788 | 4,296 |
| 2026-09-08 | 2.820 | 2.830 | 2.818 | 2.818 | 2.818 | 4 |
| 2026-09-07 | 2.800 | 2.800 | 2.770 | 2.770 | 2.770 | 9 |
| 2026-09-04 | 2.818 | 2.818 | 2.818 | 2.818 | 2.818 | 5 |
| 2026-09-03 | 2.848 | 2.848 | 2.814 | 2.814 | 2.814 | 4 |
| 2026-09-02 | 2.814 | 2.826 | 2.800 | 2.800 | 2.800 | 6 |
| 2026-09-01 | 2.806 | 2.806 | 2.782 | 2.790 | 2.790 | 1,012 |
| 2026-08-31 | 2.870 | 2.870 | 2.810 | 2.810 | 2.810 | 3,702 |
| 2026-08-28 | 2.848 | 2.848 | 2.818 | 2.818 | 2.818 | 7 |
| 2026-08-27 | 2.854 | 2.854 | 2.826 | 2.826 | 2.826 | 2,527 |
| 2026-08-26 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2026-08-25 | 2.878 | 2.878 | 2.838 | 2.838 | 2.838 | 1,441 |
| 2026-08-24 | 2.878 | 2.878 | 2.812 | 2.812 | 2.812 | 1,109 |
| 2026-08-21 | 2.808 | 2.810 | 2.796 | 2.810 | 2.810 | 364 |
| 2026-08-20 | 2.878 | 2.878 | 2.810 | 2.810 | 2.810 | 4 |
| 2026-08-19 | 2.894 | 2.894 | 2.814 | 2.824 | 2.824 | 2,690 |
| 2026-08-18 | 2.910 | 2.910 | 2.874 | 2.874 | 2.874 | 7 |
| 2026-08-17 | 2.906 | 2.914 | 2.902 | 2.914 | 2.914 | 2 |
| 2026-08-14 | 2.918 | 2.920 | 2.894 | 2.894 | 2.894 | 0 |
| 2026-08-13 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1 |
| 2026-08-12 | 2.920 | 2.920 | 2.896 | 2.908 | 2.908 | 1,424 |
| 2026-08-11 | 2.916 | 2.916 | 2.888 | 2.906 | 2.906 | 626 |
| 2026-08-10 | 2.918 | 2.920 | 2.918 | 2.920 | 2.920 | 0 |
| 2026-08-07 | 2.922 | 2.939 | 2.916 | 2.916 | 2.916 | 249 |
| 2026-08-05 | 2.948 | 2.948 | 2.938 | 2.938 | 2.938 | 538 |
| 2026-08-04 | 2.936 | 2.936 | 2.934 | 2.934 | 2.934 | 4 |
| 2026-08-03 | 2.900 | 2.914 | 2.886 | 2.914 | 2.914 | 878 |
| 2026-07-31 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 2 |
Page 1 of 4 · 228 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.