Orege SA OREGE
EURONEXT · Frankreich · Industriedienstleistungen
€0,2370+0,00 (+1,72 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,23 | -1,72 % | €0,23 | €0,23 | €0,23 | 266 |
| 2026-10-01 | €0,23 | +1,75 % | €0,23 | €0,23 | €0,23 | 7,71K |
| 2026-09-30 | €0,23 | 0,00 % | €0,23 | €0,23 | €0,23 | 3,89K |
| 2026-09-29 | €0,23 | -3,78 % | €0,24 | €0,24 | €0,23 | 12,58K |
| 2026-09-28 | €0,24 | +1,28 % | €0,23 | €0,24 | €0,23 | 5,50K |
| 2026-09-25 | €0,23 | 0,00 % | €0,23 | €0,23 | €0,23 | 9,27K |
| 2026-09-24 | €0,23 | 0,00 % | €0,23 | €0,24 | €0,23 | 1,29K |
| 2026-09-23 | €0,23 | 0,00 % | €0,23 | €0,24 | €0,23 | 32,12K |
| 2026-09-22 | €0,23 | -11,99 % | €0,27 | €0,27 | €0,23 | 102,01K |
| 2026-09-21 | €0,27 | -2,91 % | €0,28 | €0,28 | €0,27 | 5,75K |
| 2026-09-18 | €0,28 | -0,36 % | €0,28 | €0,28 | €0,28 | 3,38K |
| 2026-09-17 | €0,28 | -3,50 % | €0,29 | €0,29 | €0,28 | 21,42K |
| 2026-09-16 | €0,29 | -0,35 % | €0,29 | €0,29 | €0,29 | 801 |
| 2026-09-15 | €0,29 | -1,03 % | €0,29 | €0,29 | €0,29 | 4,18K |
| 2026-09-14 | €0,29 | -1,02 % | €0,29 | €0,29 | €0,29 | 3,99K |
| 2026-09-11 | €0,29 | +1,03 % | €0,29 | €0,29 | €0,29 | 19,25K |
| 2026-09-10 | €0,29 | +9,02 % | €0,26 | €0,29 | €0,26 | 60,78K |
| 2026-09-09 | €0,27 | -5,00 % | €0,28 | €0,28 | €0,27 | 24,26K |
| 2026-09-08 | €0,28 | -0,71 % | €0,28 | €0,28 | €0,28 | 8,25K |
| 2026-09-07 | €0,28 | -0,70 % | €0,28 | €0,28 | €0,28 | 5,25K |
| 2026-09-04 | €0,28 | -0,70 % | €0,29 | €0,29 | €0,28 | 20 |
| 2026-09-03 | €0,29 | +2,51 % | €0,28 | €0,29 | €0,28 | 13,88K |
| 2026-09-02 | €0,28 | +3,33 % | €0,27 | €0,28 | €0,27 | 19,12K |
| 2026-09-01 | €0,27 | -1,82 % | €0,28 | €0,28 | €0,27 | 13,03K |
| 2026-08-31 | €0,28 | -0,72 % | €0,28 | €0,28 | €0,28 | 2,92K |
| 2026-08-28 | €0,28 | +0,73 % | €0,28 | €0,28 | €0,28 | 5,25K |
| 2026-08-27 | €0,28 | -0,36 % | €0,28 | €0,28 | €0,28 | 507 |
| 2026-08-26 | €0,28 | -0,72 % | €0,28 | €0,28 | €0,28 | 627 |
| 2026-08-25 | €0,28 | -0,71 % | €0,28 | €0,28 | €0,28 | 6,68K |
| 2026-08-24 | €0,28 | -3,45 % | €0,29 | €0,29 | €0,28 | 34,53K |
| 2026-08-21 | €0,29 | 0,00 % | €0,29 | €0,29 | €0,29 | 8,57K |
| 2026-08-20 | €0,29 | +0,69 % | €0,29 | €0,29 | €0,29 | 33,42K |
| 2026-08-19 | €0,29 | -2,70 % | €0,29 | €0,29 | €0,28 | 7,58K |
| 2026-08-18 | €0,30 | -1,00 % | €0,30 | €0,30 | €0,30 | 9,95K |
| 2026-08-17 | €0,30 | -6,85 % | €0,32 | €0,33 | €0,30 | 89,32K |
| 2026-08-14 | €0,32 | -4,46 % | €0,34 | €0,37 | €0,31 | 187,49K |
| 2026-08-13 | €0,34 | +10,53 % | €0,31 | €0,34 | €0,31 | 64,51K |
| 2026-08-12 | €0,30 | +9,35 % | €0,28 | €0,30 | €0,28 | 57,13K |
| 2026-08-11 | €0,28 | -0,71 % | €0,28 | €0,28 | €0,28 | 2,15K |
| 2026-08-10 | €0,28 | -0,36 % | €0,28 | €0,28 | €0,28 | 2,76K |
| 2026-08-07 | €0,28 | -0,35 % | €0,28 | €0,28 | €0,28 | 1,50K |
| 2026-08-06 | €0,28 | +0,71 % | €0,28 | €0,28 | €0,28 | 865 |
| 2026-08-05 | €0,28 | -1,75 % | €0,28 | €0,28 | €0,28 | 7,02K |
| 2026-08-04 | €0,28 | -0,70 % | €0,28 | €0,29 | €0,28 | 6,32K |
| 2026-08-03 | €0,29 | -0,69 % | €0,29 | €0,29 | €0,29 | 6,68K |
| 2026-07-31 | €0,29 | -0,69 % | €0,29 | €0,29 | €0,29 | 2,99K |
| 2026-07-30 | €0,29 | -0,68 % | €0,29 | €0,29 | €0,29 | 288 |
| 2026-07-29 | €0,29 | 0,00 % | €0,29 | €0,29 | €0,29 | 1,36K |
| 2026-07-28 | €0,29 | +2,45 % | €0,29 | €0,30 | €0,29 | 13,52K |
| 2026-07-27 | €0,29 | 0,00 % | €0,29 | €0,29 | €0,29 | 1,26K |
| 2026-07-24 | €0,29 | -0,69 % | €0,29 | €0,29 | €0,29 | 15,57K |
| 2026-07-23 | €0,29 | +0,35 % | €0,29 | €0,29 | €0,29 | 1 |
| 2026-07-22 | €0,29 | 0,00 % | €0,29 | €0,29 | €0,29 | 2,77K |
| 2026-07-21 | €0,29 | +0,35 % | €0,29 | €0,29 | €0,29 | 1 |
| 2026-07-20 | €0,29 | -0,35 % | €0,29 | €0,29 | €0,29 | 3,12K |
| 2026-07-17 | €0,29 | +0,35 % | €0,29 | €0,29 | €0,29 | 173 |
| 2026-07-16 | €0,29 | 0,00 % | €0,29 | €0,29 | €0,29 | 201 |
| 2026-07-15 | €0,29 | 0,00 % | €0,29 | €0,29 | €0,29 | 457 |
| 2026-07-14 | €0,29 | -0,69 % | €0,29 | €0,29 | €0,29 | 1,01K |
| 2026-07-13 | €0,29 | +0,35 % | €0,29 | €0,29 | €0,29 | 327 |
| 2026-07-10 | €0,29 | -0,69 % | €0,29 | €0,29 | €0,29 | 385 |
| 2026-07-09 | €0,29 | -0,69 % | €0,29 | €0,29 | €0,29 | 1,17K |
| 2026-07-08 | €0,29 | -2,68 % | €0,30 | €0,30 | €0,29 | 12,07K |
| 2026-07-07 | €0,30 | -2,61 % | €0,31 | €0,31 | €0,30 | 8,89K |
| 2026-07-06 | €0,31 | +0,66 % | €0,31 | €0,31 | €0,30 | 628 |
| 2026-07-03 | €0,31 | -2,24 % | €0,31 | €0,31 | €0,30 | 20,59K |
| 2026-07-02 | €0,31 | -2,19 % | €0,32 | €0,32 | €0,31 | 7,93K |
| 2026-07-01 | €0,32 | +5,28 % | €0,30 | €0,32 | €0,30 | 5,10K |
| 2026-06-30 | €0,30 | -0,33 % | €0,30 | €0,31 | €0,30 | 3,43K |
| 2026-06-29 | €0,30 | -1,30 % | €0,31 | €0,31 | €0,30 | 7,34K |
| 2026-06-26 | €0,31 | -0,65 % | €0,31 | €0,31 | €0,31 | 5,41K |
| 2026-06-25 | €0,31 | 0,00 % | €0,31 | €0,31 | €0,31 | 401 |
| 2026-06-24 | €0,31 | -0,64 % | €0,31 | €0,31 | €0,31 | 3,84K |
| 2026-06-23 | €0,31 | +0,65 % | €0,31 | €0,31 | €0,31 | 3,10K |
| 2026-06-22 | €0,31 | 0,00 % | €0,31 | €0,31 | €0,31 | 3,20K |
| 2026-06-19 | €0,31 | 0,00 % | €0,31 | €0,31 | €0,31 | 780 |
| 2026-06-18 | €0,31 | +0,98 % | €0,31 | €0,31 | €0,31 | 52 |
| 2026-06-17 | €0,31 | -1,29 % | €0,31 | €0,31 | €0,31 | 185 |
| 2026-06-16 | €0,31 | -3,72 % | €0,31 | €0,32 | €0,31 | 11,59K |
| 2026-06-15 | €0,32 | -1,52 % | €0,33 | €0,33 | €0,32 | 33,97K |
| 2026-06-12 | €0,33 | +0,92 % | €0,32 | €0,33 | €0,32 | 5,68K |
| 2026-06-11 | €0,32 | +1,25 % | €0,32 | €0,32 | €0,32 | 5,96K |
| 2026-06-10 | €0,32 | -3,89 % | €0,34 | €0,34 | €0,32 | 24,32K |
| 2026-06-09 | €0,33 | +1,83 % | €0,35 | €0,37 | €0,32 | 154,42K |
| 2026-06-08 | €0,33 | +2,50 % | €0,32 | €0,33 | €0,32 | 3,91K |
| 2026-06-05 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 5,99K |
| 2026-06-04 | €0,32 | 0,00 % | €0,32 | €0,32 | €0,32 | 13,17K |
| 2026-06-03 | €0,32 | -4,19 % | €0,33 | €0,33 | €0,32 | 18,60K |
| 2026-06-02 | €0,33 | -4,30 % | €0,34 | €0,35 | €0,32 | 122,24K |
| 2026-06-01 | €0,35 | +19,11 % | €0,32 | €0,43 | €0,32 | 359,58K |