Oryzon Genomics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 2.900 | 2.900 | 2.870 | 2.870 | 2.870 | 1,892 |
| 2026-07-29 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 2,000 |
| 2026-07-28 | 2.986 | 2.986 | 2.943 | 2.943 | 2.943 | 3,963 |
| 2026-07-27 | 3.016 | 3.024 | 2.992 | 2.992 | 2.992 | 808 |
| 2026-07-24 | 2.975 | 2.975 | 2.969 | 2.969 | 2.969 | 170 |
| 2026-07-23 | 2.972 | 2.990 | 2.972 | 2.990 | 2.990 | 28 |
| 2026-07-22 | 2.935 | 2.988 | 2.930 | 2.988 | 2.988 | 17,425 |
| 2026-07-21 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 1 |
| 2026-07-20 | 2.871 | 2.872 | 2.854 | 2.854 | 2.854 | 490 |
| 2026-07-17 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 300 |
| 2026-07-16 | 2.892 | 2.894 | 2.888 | 2.888 | 2.888 | 47 |
| 2026-07-15 | 2.888 | 2.888 | 2.888 | 2.888 | 2.888 | 600 |
| 2026-07-14 | 2.878 | 2.878 | 2.878 | 2.878 | 2.878 | 11 |
| 2026-07-13 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 10 |
| 2026-07-10 | 2.934 | 2.934 | 2.934 | 2.934 | 2.934 | 2 |
| 2026-07-09 | 2.935 | 2.941 | 2.935 | 2.941 | 2.941 | 132 |
| 2026-07-08 | 2.974 | 2.974 | 2.927 | 2.934 | 2.934 | 1,035 |
| 2026-07-07 | 2.927 | 2.956 | 2.918 | 2.956 | 2.956 | 655 |
| 2026-07-06 | 2.983 | 2.983 | 2.917 | 2.940 | 2.940 | 3,357 |
| 2026-07-03 | 3.045 | 3.045 | 3.045 | 3.045 | 3.045 | 0 |
| 2026-07-02 | 2.846 | 3.045 | 2.846 | 3.045 | 3.045 | 5,765 |
| 2026-07-01 | 2.870 | 2.870 | 2.732 | 2.798 | 2.798 | 8,301 |
| 2026-06-30 | 3.092 | 3.092 | 3.092 | 3.092 | 3.092 | 0 |
| 2026-06-29 | 3.148 | 3.150 | 3.090 | 3.092 | 3.092 | 6,681 |
| 2026-06-26 | 3.090 | 3.170 | 3.072 | 3.136 | 3.136 | 649 |
| 2026-06-25 | 3.160 | 3.168 | 3.114 | 3.114 | 3.114 | 358 |
| 2026-06-24 | 3.160 | 3.180 | 3.132 | 3.156 | 3.156 | 8,405 |
| 2026-06-23 | 3.212 | 3.212 | 3.186 | 3.186 | 3.186 | 31 |
| 2026-06-22 | 3.118 | 3.122 | 3.118 | 3.122 | 3.122 | 269 |
| 2026-06-19 | 3.170 | 3.178 | 3.149 | 3.149 | 3.149 | 222 |
| 2026-06-18 | 3.142 | 3.170 | 3.142 | 3.158 | 3.158 | 154 |
| 2026-06-17 | 3.137 | 3.144 | 3.092 | 3.144 | 3.144 | 587 |
| 2026-06-16 | 3.122 | 3.122 | 3.096 | 3.120 | 3.120 | 1,137 |
| 2026-06-15 | 3.198 | 3.200 | 3.090 | 3.096 | 3.096 | 24,917 |
| 2026-06-12 | 3.157 | 3.218 | 3.157 | 3.218 | 3.218 | 401 |
| 2026-06-11 | 3.158 | 3.168 | 3.067 | 3.134 | 3.134 | 1,357 |
| 2026-06-10 | 2.978 | 2.978 | 2.978 | 2.978 | 2.978 | 0 |
| 2026-06-09 | 2.970 | 3.036 | 2.970 | 2.978 | 2.978 | 21,350 |
| 2026-06-08 | 2.960 | 2.960 | 2.916 | 2.916 | 2.916 | 6 |
| 2026-06-05 | 3.020 | 3.070 | 3.020 | 3.070 | 3.070 | 203 |
| 2026-06-04 | 3.067 | 3.067 | 3.004 | 3.012 | 3.012 | 276 |
| 2026-06-03 | 3.075 | 3.075 | 3.072 | 3.072 | 3.072 | 742 |
| 2026-06-02 | 3.097 | 3.098 | 3.064 | 3.064 | 3.064 | 290 |
| 2026-06-01 | 3.100 | 3.128 | 3.100 | 3.128 | 3.128 | 1,607 |
| 2026-05-29 | 3.110 | 3.244 | 3.110 | 3.244 | 3.244 | 1,057 |
| 2026-05-28 | 3.076 | 3.116 | 3.076 | 3.116 | 3.116 | 62 |
| 2026-05-27 | 3.070 | 3.092 | 3.064 | 3.092 | 3.092 | 381 |
| 2026-05-26 | 3.124 | 3.124 | 3.087 | 3.087 | 3.087 | 367 |
| 2026-05-25 | 3.070 | 3.128 | 3.070 | 3.116 | 3.116 | 1,620 |
| 2026-05-22 | 3.030 | 3.056 | 3.018 | 3.054 | 3.054 | 65 |
| 2026-05-21 | 3.008 | 3.008 | 3.008 | 3.008 | 3.008 | 333 |
| 2026-05-20 | 2.932 | 2.952 | 2.932 | 2.952 | 2.952 | 224 |
| 2026-05-19 | 2.956 | 2.962 | 2.865 | 2.898 | 2.898 | 6,238 |
| 2026-05-18 | 2.826 | 3.011 | 2.826 | 2.916 | 2.916 | 3,070 |
| 2026-05-15 | 2.814 | 2.828 | 2.814 | 2.822 | 2.822 | 53 |
| 2026-05-14 | 2.817 | 2.817 | 2.806 | 2.806 | 2.806 | 844 |
| 2026-05-13 | 2.783 | 2.783 | 2.760 | 2.768 | 2.768 | 496 |
| 2026-05-12 | 2.786 | 2.786 | 2.786 | 2.786 | 2.786 | 4 |
| 2026-05-11 | 2.738 | 2.804 | 2.738 | 2.742 | 2.742 | 1,368 |
| 2026-05-08 | 2.770 | 2.770 | 2.728 | 2.728 | 2.728 | 25 |
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.