Skip to main content
Orilina Properties REIC S.A. (ATH:ORILINA)
Greece flag Greece · Delayed Price · Currency is EUR
0.788
-0.002 (-0.25%)
Last updated: Dec 5, 2025, 2:03 PM EET

Orilina Properties REIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.790.790.780.780.78-1.01%18,100
Dec 4, 20250.780.790.780.790.790.51%19,207
Dec 3, 20250.790.790.780.790.79-0.25%19,450
Dec 2, 20250.790.790.780.790.790.25%51,521
Dec 1, 20250.790.790.780.790.79-23,684
Nov 28, 20250.790.790.790.790.79-0.51%25,000
Nov 27, 20250.790.790.780.790.790.25%30,000
Nov 26, 20250.780.790.780.790.791.55%58,763
Nov 25, 20250.790.790.770.780.78-0.77%25,527
Nov 24, 20250.780.790.780.780.781.03%19,499
Nov 21, 20250.780.780.770.770.77-1.28%12,556
Nov 20, 20250.780.790.780.780.780.51%21,338
Nov 19, 20250.790.790.770.780.78-1.02%59,943
Nov 18, 20250.800.800.780.790.79-0.25%31,600
Nov 17, 20250.800.800.790.790.79-17,100
Nov 14, 20250.800.800.790.790.79-1.25%31,714
Nov 13, 20250.800.800.790.800.800.50%49,626
Nov 12, 20250.800.800.790.800.800.25%21,474
Nov 11, 20250.800.800.790.790.79-0.50%26,687
Nov 10, 20250.790.800.790.800.800.76%25,470
Nov 7, 20250.800.800.790.790.79-0.50%29,185
Nov 6, 20250.790.800.790.800.80-40,180
Nov 5, 20250.800.800.800.800.80-17,880
Nov 4, 20250.810.810.790.800.80-0.50%28,964
Nov 3, 20250.800.800.790.800.800.50%23,200
Oct 31, 20250.800.800.780.800.800.76%18,600
Oct 30, 20250.800.800.790.790.79-0.75%20,200
Oct 29, 20250.800.800.800.800.80-0.50%20,615
Oct 27, 20250.790.800.790.800.80-25,741
Oct 24, 20250.790.800.780.800.801.01%22,551
Oct 23, 20250.800.800.790.790.79-27,043
Oct 22, 20250.800.800.780.790.790.51%30,260
Oct 21, 20250.800.800.770.790.790.25%18,245
Oct 20, 20250.800.800.780.790.79-31,260
Oct 17, 20250.780.790.770.790.79-48,577
Oct 16, 20250.800.800.780.790.79-1.26%56,113
Oct 15, 20250.800.800.800.800.80-0.25%16,755
Oct 14, 20250.800.800.790.800.800.25%20,975
Oct 13, 20250.800.800.790.800.800.76%26,899
Oct 10, 20250.790.800.790.790.79-0.50%32,620
Oct 9, 20250.800.800.790.790.79-0.50%38,002
Oct 8, 20250.800.800.790.800.800.25%51,240
Oct 7, 20250.810.810.790.800.80-1.24%42,259
Oct 6, 20250.810.810.790.810.81-0.49%63,699
Oct 3, 20250.800.810.800.810.81-0.25%24,333
Oct 2, 20250.810.810.800.810.81-23,671
Oct 1, 20250.810.810.800.810.810.25%27,854
Sep 30, 20250.810.810.800.810.810.50%31,614
Sep 29, 20250.820.820.800.810.81-1.95%28,721
Sep 26, 20250.810.820.800.820.821.99%26,981
Sep 25, 20250.810.810.800.810.81-0.25%30,232
Sep 24, 20250.820.820.790.810.81-0.98%45,230
Sep 23, 20250.810.820.800.820.820.74%44,387
Sep 22, 20250.830.830.810.810.81-1.46%35,675
Sep 19, 20250.820.820.810.820.821.23%36,084
Sep 18, 20250.810.810.810.810.810.50%30,965
Sep 17, 20250.810.810.800.810.81-0.25%31,927
Sep 16, 20250.830.830.800.810.81-1.22%61,453
Sep 15, 20250.830.830.810.820.82-1.68%39,689
Sep 12, 20250.830.830.810.830.830.72%35,717
Sep 11, 20250.830.830.810.830.83-1.43%44,653
Sep 10, 20250.830.840.820.840.821.94%44,201
Sep 9, 20250.820.830.810.820.800.98%43,100
Sep 8, 20250.830.830.810.820.79-0.49%38,099
Sep 5, 20250.830.840.820.820.80-0.97%57,419
Sep 4, 20250.830.830.810.830.80-74,448
Sep 3, 20250.810.830.810.830.801.97%50,600
Sep 2, 20250.830.840.810.810.79-2.87%54,728
Sep 1, 20250.840.840.820.840.81-0.95%54,149
Aug 29, 20250.820.860.810.840.823.69%147,463
Aug 28, 20250.820.820.810.810.79-0.73%74,594
Aug 27, 20250.830.830.810.820.80-43,155
Aug 26, 20250.830.830.810.820.80-1.20%89,791
Aug 25, 20250.820.830.810.830.811.22%62,207
Aug 22, 20250.820.820.810.820.80-47,665
Aug 21, 20250.820.820.820.820.800.74%111,510
Aug 20, 20250.800.830.800.810.791.24%79,117
Aug 19, 20250.780.800.780.800.784.42%76,347
Aug 18, 20250.790.810.770.770.75-1.79%257,680
Aug 14, 20250.770.790.770.780.76-0.25%35,109
Aug 13, 20250.770.790.770.790.762.08%48,375
Aug 12, 20250.770.770.760.770.75-55,381
Aug 11, 20250.780.780.760.770.75-0.77%33,607
Aug 8, 20250.790.790.770.780.75-1.02%24,903
Aug 7, 20250.780.790.770.780.761.82%30,471
Aug 6, 20250.770.770.770.770.750.52%423,524
Aug 5, 20250.770.770.760.770.74-256,972
Aug 4, 20250.760.770.760.770.741.86%75,800
Aug 1, 20250.760.780.750.750.73-1.57%576,127
Jul 31, 20250.770.770.760.760.740.53%29,775
Jul 30, 20250.770.770.760.760.74-0.78%33,260
Jul 29, 20250.760.770.760.770.74-0.26%26,472
Jul 28, 20250.770.770.770.770.75-284,254
Jul 25, 20250.760.780.760.770.750.52%199,824
Jul 24, 20250.770.770.760.760.74-0.52%45,651
Jul 23, 20250.770.770.760.770.75-156,320
Jul 22, 20250.770.770.770.770.75-205,726
Jul 21, 20250.760.770.760.770.751.05%372,668
Jul 18, 20250.770.770.760.760.74-1.04%151,074
Jul 17, 20250.760.770.760.770.751.05%21,440