Oryzon Genomics S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 3.140 | 3.175 | 3.140 | 3.150 | 3.150 | 55 |
| 2026-02-09 | 3.125 | 3.165 | 3.125 | 3.135 | 3.135 | 316 |
| 2026-02-06 | 3.130 | 3.145 | 3.105 | 3.145 | 3.145 | 1,097 |
| 2026-02-05 | 3.165 | 3.165 | 3.150 | 3.150 | 3.150 | 22 |
| 2026-02-04 | 3.195 | 3.195 | 3.150 | 3.193 | 3.193 | 7,167 |
| 2026-02-03 | 3.240 | 3.240 | 3.180 | 3.210 | 3.210 | 639 |
| 2026-02-02 | 3.240 | 3.288 | 3.190 | 3.190 | 3.190 | 981 |
| 2026-01-30 | 3.225 | 3.280 | 3.225 | 3.240 | 3.240 | 573 |
| 2026-01-29 | 3.248 | 3.260 | 3.248 | 3.260 | 3.260 | 1 |
| 2026-01-28 | 3.225 | 3.240 | 3.210 | 3.240 | 3.240 | 1,593 |
| 2026-01-27 | 3.205 | 3.210 | 3.195 | 3.200 | 3.200 | 2,614 |
| 2026-01-26 | 3.260 | 3.260 | 3.200 | 3.205 | 3.205 | 4,157 |
| 2026-01-23 | 3.283 | 3.290 | 3.270 | 3.290 | 3.290 | 7,413 |
| 2026-01-22 | 3.280 | 3.295 | 3.265 | 3.295 | 3.295 | 799 |
| 2026-01-21 | 3.185 | 3.185 | 3.120 | 3.120 | 3.120 | 864 |
| 2026-01-20 | 3.140 | 3.175 | 3.125 | 3.130 | 3.130 | 1,084 |
| 2026-01-19 | 3.140 | 3.185 | 3.120 | 3.130 | 3.130 | 8,068 |
| 2026-01-16 | 3.235 | 3.235 | 3.170 | 3.170 | 3.170 | 5,005 |
| 2026-01-15 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 612 |
| 2026-01-14 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 2,243 |
| 2026-01-13 | 3.200 | 3.350 | 3.200 | 3.270 | 3.270 | 9,207 |
| 2026-01-12 | 3.215 | 3.250 | 3.195 | 3.205 | 3.205 | 1,587 |
| 2026-01-09 | 3.170 | 3.188 | 3.130 | 3.175 | 3.175 | 22,953 |
| 2026-01-08 | 3.170 | 3.258 | 3.160 | 3.160 | 3.160 | 791 |
| 2026-01-07 | 3.170 | 3.190 | 3.100 | 3.190 | 3.190 | 3,494 |
| 2026-01-06 | 3.205 | 3.228 | 3.175 | 3.180 | 3.180 | 1,209 |
| 2026-01-05 | 3.245 | 3.250 | 3.180 | 3.185 | 3.185 | 1,653 |
| 2026-01-02 | 3.110 | 3.275 | 3.110 | 3.190 | 3.190 | 3,862 |
| 2025-12-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-12-30 | 3.145 | 3.145 | 3.100 | 3.100 | 3.100 | 12,871 |
| 2025-12-29 | 3.190 | 3.205 | 3.178 | 3.178 | 3.178 | 281 |
| 2025-12-24 | 3.190 | 3.215 | 3.180 | 3.215 | 3.215 | 8,125 |
| 2025-12-23 | 3.120 | 3.135 | 3.120 | 3.135 | 3.135 | 80 |
| 2025-12-22 | 3.018 | 3.105 | 3.018 | 3.105 | 3.105 | 1,052 |
| 2025-12-19 | 2.998 | 3.030 | 2.995 | 3.030 | 3.030 | 1,632 |
| 2025-12-18 | 2.930 | 2.990 | 2.930 | 2.990 | 2.990 | 147 |
| 2025-12-17 | 3.020 | 3.020 | 2.998 | 3.005 | 3.005 | 180 |
| 2025-12-16 | 3.045 | 3.060 | 3.020 | 3.020 | 3.020 | 382 |
| 2025-12-15 | 3.093 | 3.105 | 3.070 | 3.095 | 3.095 | 11,854 |
| 2025-12-12 | 3.200 | 3.200 | 3.113 | 3.113 | 3.113 | 353 |
| 2025-12-11 | 3.193 | 3.200 | 3.165 | 3.165 | 3.165 | 998 |
| 2025-12-10 | 3.335 | 3.335 | 3.165 | 3.175 | 3.175 | 1,620 |
| 2025-12-09 | 3.463 | 3.495 | 3.390 | 3.425 | 3.425 | 6,857 |
| 2025-12-08 | 3.230 | 3.350 | 3.230 | 3.350 | 3.350 | 301 |
| 2025-12-05 | 3.235 | 3.243 | 3.230 | 3.243 | 3.243 | 1,877 |
| 2025-12-04 | 3.195 | 3.250 | 3.195 | 3.250 | 3.250 | 92 |
| 2025-12-03 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 264 |
| 2025-12-02 | 3.280 | 3.295 | 3.180 | 3.185 | 3.185 | 8,557 |
← NewerPage 4 of 4 · 228 trading days
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.