Oryzon Genomics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.825 | 2.825 | 2.798 | 2.798 | 2.798 | 890 |
| 2026-05-06 | 2.757 | 2.789 | 2.757 | 2.789 | 2.789 | 412 |
| 2026-05-05 | 2.758 | 2.759 | 2.750 | 2.756 | 2.756 | 3,461 |
| 2026-05-04 | 2.806 | 2.832 | 2.760 | 2.760 | 2.760 | 405 |
| 2026-05-01 | 2.776 | 2.776 | 2.776 | 2.776 | 2.776 | 0 |
| 2026-04-30 | 2.756 | 2.776 | 2.756 | 2.776 | 2.776 | 991 |
| 2026-04-29 | 2.798 | 2.810 | 2.752 | 2.752 | 2.752 | 476 |
| 2026-04-28 | 2.786 | 2.833 | 2.785 | 2.814 | 2.814 | 1,534 |
| 2026-04-27 | 2.816 | 2.834 | 2.816 | 2.834 | 2.834 | 92 |
| 2026-04-24 | 2.824 | 2.844 | 2.824 | 2.840 | 2.840 | 91 |
| 2026-04-23 | 2.862 | 2.862 | 2.837 | 2.837 | 2.837 | 483 |
| 2026-04-22 | 2.858 | 2.890 | 2.832 | 2.864 | 2.864 | 606 |
| 2026-04-21 | 2.868 | 2.868 | 2.832 | 2.832 | 2.832 | 213 |
| 2026-04-20 | 2.860 | 2.880 | 2.850 | 2.880 | 2.880 | 438 |
| 2026-04-17 | 2.872 | 2.872 | 2.872 | 2.872 | 2.872 | 0 |
| 2026-04-16 | 2.918 | 2.918 | 2.872 | 2.872 | 2.872 | 25 |
| 2026-04-15 | 2.916 | 2.928 | 2.900 | 2.906 | 2.906 | 2,897 |
| 2026-04-14 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 3 |
| 2026-04-13 | 2.826 | 2.826 | 2.806 | 2.806 | 2.806 | 4 |
| 2026-04-10 | 2.830 | 2.890 | 2.830 | 2.844 | 2.844 | 3,757 |
| 2026-04-09 | 2.788 | 2.826 | 2.776 | 2.822 | 2.822 | 4,119 |
| 2026-04-08 | 2.840 | 2.844 | 2.840 | 2.844 | 2.844 | 3,103 |
| 2026-04-07 | 2.826 | 2.826 | 2.752 | 2.752 | 2.752 | 1,022 |
| 2026-04-02 | 2.780 | 2.815 | 2.745 | 2.815 | 2.815 | 1,162 |
| 2026-04-01 | 2.745 | 2.745 | 2.745 | 2.745 | 2.745 | 0 |
| 2026-03-31 | 2.750 | 2.750 | 2.745 | 2.745 | 2.745 | 7 |
| 2026-03-30 | 2.700 | 2.700 | 2.658 | 2.670 | 2.670 | 1,194 |
| 2026-03-27 | 2.720 | 2.720 | 2.700 | 2.700 | 2.700 | 1,761 |
| 2026-03-26 | 2.850 | 2.855 | 2.843 | 2.843 | 2.843 | 504 |
| 2026-03-25 | 2.895 | 2.895 | 2.895 | 2.895 | 2.895 | 8 |
| 2026-03-24 | 2.820 | 2.830 | 2.785 | 2.790 | 2.790 | 132 |
| 2026-03-23 | 2.710 | 2.855 | 2.650 | 2.855 | 2.855 | 10,021 |
| 2026-03-20 | 2.765 | 2.773 | 2.735 | 2.745 | 2.745 | 2,112 |
| 2026-03-19 | 2.800 | 2.800 | 2.753 | 2.753 | 2.753 | 6,638 |
| 2026-03-18 | 2.860 | 2.865 | 2.815 | 2.815 | 2.815 | 5,769 |
| 2026-03-17 | 2.845 | 2.895 | 2.815 | 2.895 | 2.895 | 979 |
| 2026-03-16 | 2.790 | 2.838 | 2.790 | 2.805 | 2.805 | 2,245 |
| 2026-03-13 | 2.775 | 2.845 | 2.745 | 2.845 | 2.845 | 1,670 |
| 2026-03-12 | 2.845 | 2.855 | 2.800 | 2.805 | 2.805 | 68 |
| 2026-03-11 | 2.878 | 2.878 | 2.840 | 2.855 | 2.855 | 9,482 |
| 2026-03-10 | 2.890 | 2.940 | 2.890 | 2.940 | 2.940 | 39 |
| 2026-03-09 | 2.740 | 2.815 | 2.740 | 2.815 | 2.815 | 146 |
| 2026-03-06 | 2.830 | 2.830 | 2.775 | 2.800 | 2.800 | 763 |
| 2026-03-05 | 2.835 | 2.905 | 2.820 | 2.820 | 2.820 | 5,435 |
| 2026-03-04 | 2.650 | 2.835 | 2.623 | 2.820 | 2.820 | 7,553 |
| 2026-03-03 | 2.890 | 2.890 | 2.730 | 2.730 | 2.730 | 7,679 |
| 2026-03-02 | 3.050 | 3.050 | 2.780 | 2.945 | 2.945 | 18,318 |
| 2026-02-27 | 3.255 | 3.255 | 3.150 | 3.150 | 3.150 | 187 |
| 2026-02-26 | 3.205 | 3.230 | 3.185 | 3.230 | 3.230 | 5,216 |
| 2026-02-25 | 3.170 | 3.170 | 3.130 | 3.130 | 3.130 | 352 |
| 2026-02-24 | 3.100 | 3.115 | 3.100 | 3.115 | 3.115 | 1,743 |
| 2026-02-23 | 3.100 | 3.140 | 3.100 | 3.135 | 3.135 | 1,373 |
| 2026-02-20 | 3.150 | 3.150 | 3.130 | 3.140 | 3.140 | 1,422 |
| 2026-02-19 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 2,245 |
| 2026-02-18 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 709 |
| 2026-02-17 | 3.133 | 3.133 | 3.133 | 3.133 | 3.133 | 50 |
| 2026-02-16 | 3.123 | 3.170 | 3.123 | 3.140 | 3.140 | 211,078 |
| 2026-02-13 | 3.068 | 3.135 | 3.068 | 3.135 | 3.135 | 197 |
| 2026-02-12 | 3.130 | 3.130 | 3.110 | 3.115 | 3.115 | 257 |
| 2026-02-11 | 3.115 | 3.130 | 3.115 | 3.130 | 3.130 | 256 |
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.