Oryzon Genomics SA ORY
BME · Spain · Health Technology
€2.75-0.02 (-0.86%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.75 | -0.86% | €2.76 | €2.77 | €2.71 | 81.84K |
| 2026-09-30 | €2.78 | +2.51% | €2.71 | €2.78 | €2.71 | 190.93K |
| 2026-09-29 | €2.71 | -1.45% | €2.75 | €2.76 | €2.71 | 164.75K |
| 2026-09-28 | €2.75 | +0.66% | €2.76 | €2.81 | €2.73 | 216.11K |
| 2026-09-25 | €2.73 | +0.07% | €2.72 | €2.76 | €2.72 | 91.30K |
| 2026-09-24 | €2.73 | -0.07% | €2.76 | €2.76 | €2.69 | 201.66K |
| 2026-09-23 | €2.73 | -2.29% | €2.79 | €2.79 | €2.73 | 173.20K |
| 2026-09-22 | €2.80 | +0.72% | €2.78 | €2.82 | €2.77 | 55.68K |
| 2026-09-21 | €2.78 | -0.43% | €2.77 | €2.79 | €2.75 | 38.39K |
| 2026-09-18 | €2.79 | -0.85% | €2.83 | €2.83 | €2.77 | 55.35K |
| 2026-09-17 | €2.81 | +0.36% | €2.81 | €2.83 | €2.80 | 60.08K |
| 2026-09-16 | €2.80 | +0.29% | €2.82 | €2.82 | €2.78 | 34.50K |
| 2026-09-15 | €2.79 | +0.72% | €2.80 | €2.81 | €2.76 | 89.99K |
| 2026-09-14 | €2.77 | -0.50% | €2.82 | €2.82 | €2.76 | 63.50K |
| 2026-09-11 | €2.79 | -0.29% | €2.79 | €2.81 | €2.78 | 96.76K |
| 2026-09-10 | €2.80 | +0.79% | €2.77 | €2.82 | €2.77 | 71.30K |
| 2026-09-09 | €2.77 | -1.28% | €2.83 | €2.83 | €2.77 | 88.45K |
| 2026-09-08 | €2.81 | +0.79% | €2.82 | €2.84 | €2.80 | 200.98K |
| 2026-09-07 | €2.79 | -0.21% | €2.80 | €2.80 | €2.76 | 80.40K |
| 2026-09-04 | €2.79 | -0.64% | €2.82 | €2.82 | €2.79 | 57.83K |
| 2026-09-03 | €2.81 | 0.00% | €2.78 | €2.85 | €2.78 | 44.25K |
| 2026-09-02 | €2.81 | +0.72% | €2.81 | €2.84 | €2.76 | 109.06K |
| 2026-09-01 | €2.79 | -0.21% | €2.80 | €2.81 | €2.77 | 110.20K |
| 2026-08-31 | €2.80 | -0.43% | €2.87 | €2.87 | €2.79 | 171.32K |
| 2026-08-28 | €2.81 | -0.35% | €2.83 | €2.88 | €2.75 | 367.33K |
| 2026-08-27 | €2.82 | -0.70% | €2.86 | €2.86 | €2.82 | 130.04K |
| 2026-08-26 | €2.84 | -0.56% | €2.86 | €2.87 | €2.84 | 72.81K |
| 2026-08-25 | €2.86 | +0.71% | €2.82 | €2.87 | €2.82 | 74.08K |
| 2026-08-24 | €2.84 | -0.63% | €2.88 | €2.88 | €2.81 | 122.32K |
| 2026-08-21 | €2.85 | +2.37% | €2.81 | €2.88 | €2.79 | 201.09K |
| 2026-08-20 | €2.79 | -1.34% | €2.88 | €2.88 | €2.78 | 275.56K |
| 2026-08-19 | €2.83 | -1.19% | €2.85 | €2.88 | €2.81 | 250.99K |
| 2026-08-18 | €2.86 | -1.38% | €2.90 | €2.91 | €2.86 | 158.01K |
| 2026-08-17 | €2.90 | +0.49% | €2.90 | €2.94 | €2.89 | 298.26K |
| 2026-08-14 | €2.89 | -0.48% | €2.92 | €2.92 | €2.88 | 125.44K |
| 2026-08-13 | €2.90 | -0.21% | €2.89 | €2.93 | €2.89 | 141.48K |
| 2026-08-12 | €2.91 | +0.14% | €2.90 | €2.91 | €2.89 | 116.45K |
| 2026-08-11 | €2.90 | 0.00% | €2.90 | €2.93 | €2.88 | 191.46K |
| 2026-08-10 | €2.90 | -0.27% | €2.92 | €2.92 | €2.90 | 111.81K |
| 2026-08-07 | €2.91 | -0.27% | €2.94 | €2.94 | €2.91 | 104.34K |
| 2026-08-06 | €2.92 | -0.41% | €2.94 | €2.95 | €2.92 | 101.71K |
| 2026-08-05 | €2.93 | -0.81% | €2.95 | €2.98 | €2.93 | 311.42K |
| 2026-08-04 | €2.95 | +1.30% | €2.90 | €2.96 | €2.90 | 311.21K |
| 2026-08-03 | €2.92 | +1.25% | €2.93 | €2.93 | €2.87 | 217.47K |
| 2026-07-31 | €2.88 | -0.14% | €2.89 | €2.97 | €2.87 | 283.54K |
| 2026-07-30 | €2.88 | -0.48% | €2.90 | €2.90 | €2.86 | 215.08K |
| 2026-07-29 | €2.90 | -1.70% | €2.97 | €2.97 | €2.88 | 419.54K |
| 2026-07-28 | €2.95 | -1.27% | €3.00 | €3.04 | €2.94 | 289.62K |
| 2026-07-27 | €2.99 | +0.95% | €3.01 | €3.04 | €2.96 | 442.48K |
| 2026-07-24 | €2.96 | -0.60% | €2.93 | €3.00 | €2.92 | 131.37K |
| 2026-07-23 | €2.98 | -0.33% | €2.99 | €3.03 | €2.94 | 423.31K |
| 2026-07-22 | €2.99 | +4.92% | €2.86 | €3.02 | €2.82 | 982.44K |
| 2026-07-21 | €2.85 | +0.28% | €2.84 | €2.85 | €2.81 | 112.76K |
| 2026-07-20 | €2.84 | -2.21% | €2.87 | €2.90 | €2.82 | 280.71K |
| 2026-07-17 | €2.90 | 0.00% | €2.88 | €2.90 | €2.86 | 86.27K |
| 2026-07-16 | €2.90 | +0.35% | €2.89 | €2.92 | €2.88 | 191.98K |
| 2026-07-15 | €2.89 | -0.89% | €2.92 | €2.92 | €2.88 | 123.90K |
| 2026-07-14 | €2.92 | +0.27% | €2.92 | €2.92 | €2.87 | 180.16K |
| 2026-07-13 | €2.91 | +1.18% | €2.89 | €2.92 | €2.85 | 177.88K |
| 2026-07-10 | €2.88 | -2.04% | €2.95 | €2.97 | €2.87 | 316.64K |
| 2026-07-09 | €2.94 | +0.55% | €2.97 | €2.97 | €2.89 | 255.50K |
| 2026-07-08 | €2.92 | -1.48% | €2.97 | €2.97 | €2.92 | 278.47K |
| 2026-07-07 | €2.96 | +0.41% | €2.95 | €2.98 | €2.91 | 389.37K |
| 2026-07-06 | €2.95 | -1.07% | €3.05 | €3.05 | €2.90 | 420.35K |
| 2026-07-03 | €2.98 | +0.54% | €3.00 | €3.08 | €2.96 | 681.28K |
| 2026-07-02 | €2.97 | +4.80% | €2.86 | €3.04 | €2.84 | 1.42M |
| 2026-07-01 | €2.83 | -8.41% | €2.85 | €2.85 | €2.71 | 2.97M |
| 2026-06-30 | €3.09 | -0.71% | €3.10 | €3.17 | €3.07 | 538.57K |
| 2026-06-29 | €3.11 | -2.08% | €3.19 | €3.21 | €3.05 | 696.25K |
| 2026-06-26 | €3.18 | +1.47% | €3.14 | €3.19 | €3.08 | 500.55K |
| 2026-06-25 | €3.13 | -1.51% | €3.16 | €3.18 | €3.09 | 442.55K |
| 2026-06-24 | €3.18 | -0.13% | €3.20 | €3.20 | €3.13 | 319.01K |
| 2026-06-23 | €3.19 | +0.95% | €3.13 | €3.22 | €3.13 | 562.58K |
| 2026-06-22 | €3.16 | +0.64% | €3.14 | €3.19 | €3.10 | 299.62K |
| 2026-06-19 | €3.14 | -1.20% | €3.15 | €3.19 | €3.13 | 190.45K |
| 2026-06-18 | €3.17 | +0.51% | €3.17 | €3.19 | €3.13 | 317.89K |
| 2026-06-17 | €3.16 | +1.02% | €3.13 | €3.16 | €3.09 | 267.52K |
| 2026-06-16 | €3.13 | +0.19% | €3.12 | €3.15 | €3.09 | 280.70K |
| 2026-06-15 | €3.12 | -0.70% | €3.20 | €3.20 | €3.08 | 569.21K |
| 2026-06-12 | €3.14 | +0.71% | €3.13 | €3.23 | €3.08 | 1.09M |
| 2026-06-11 | €3.12 | +0.32% | €3.16 | €3.20 | €3.06 | 555.91K |
| 2026-06-10 | €3.11 | +4.22% | €2.99 | €3.14 | €2.99 | 522.72K |
| 2026-06-09 | €2.98 | +0.34% | €2.97 | €3.07 | €2.96 | 343.83K |
| 2026-06-08 | €2.97 | -0.67% | €2.94 | €3.01 | €2.90 | 511.92K |
| 2026-06-05 | €2.99 | -1.25% | €3.04 | €3.10 | €2.97 | 386.47K |
| 2026-06-04 | €3.03 | +0.07% | €3.03 | €3.07 | €2.93 | 431.01K |
| 2026-06-03 | €3.03 | -1.56% | €3.08 | €3.10 | €3.03 | 226.35K |
| 2026-06-02 | €3.08 | +0.46% | €3.07 | €3.14 | €3.05 | 352.64K |
| 2026-06-01 | €3.06 | -2.54% | €3.12 | €3.21 | €3.06 | 774.09K |
| 2026-05-29 | €3.14 | +0.96% | €3.15 | €3.25 | €3.13 | 1.05M |