Orege SA OREGE
EURONEXT · France · Industrial Services
€0.2370+0.00 (+1.72%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0.24 | +1.72% | €0.23 | €0.24 | €0.23 | 2.60K |
| 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 |