Skip to main content
Orilina Properties REIC S.A. (ATH:ORILINA)
Greece flag Greece · Delayed Price · Currency is EUR
0.810
-0.010 (-1.22%)
Last updated: Mar 5, 2026, 2:30 PM EET

Orilina Properties REIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.780.830.780.820.823.02%42,985
Mar 3, 20260.840.840.790.800.80-1.49%39,752
Mar 2, 20260.820.820.810.810.81-1.70%36,739
Feb 27, 20260.850.850.820.820.82-1.67%18,000
Feb 26, 20260.850.850.820.840.840.48%21,084
Feb 25, 20260.820.830.820.830.831.46%22,050
Feb 24, 20260.840.840.820.820.82-0.49%18,595
Feb 20, 20260.820.840.820.820.820.24%11,618
Feb 19, 20260.840.850.820.820.82-2.38%126,892
Feb 18, 20260.830.850.830.840.841.94%39,017
Feb 17, 20260.840.840.820.830.83-1.67%36,870
Feb 16, 20260.840.840.830.840.84-0.47%25,290
Feb 13, 20260.840.850.840.840.84-67,491
Feb 12, 20260.860.870.840.840.841.20%56,954
Feb 11, 20260.840.840.830.830.83-0.24%16,090
Feb 10, 20260.840.840.820.840.84-51,813
Feb 9, 20260.860.860.820.840.84-0.24%40,762
Feb 6, 20260.840.840.830.840.840.48%26,286
Feb 5, 20260.840.850.830.830.83-1.18%18,512
Feb 4, 20260.840.860.830.840.84-60,066
Feb 3, 20260.850.850.840.840.84-0.94%16,133
Feb 2, 20260.820.860.820.850.850.24%21,563
Jan 30, 20260.860.860.840.850.85-1.16%34,699
Jan 29, 20260.870.870.850.860.86-0.46%59,210
Jan 28, 20260.870.880.860.860.86-0.69%35,125
Jan 27, 20260.870.880.870.870.870.46%31,186
Jan 26, 20260.850.870.850.870.872.12%81,415
Jan 23, 20260.840.850.840.850.850.71%46,827
Jan 22, 20260.840.840.840.840.841.69%23,860
Jan 21, 20260.820.840.820.830.830.73%24,134
Jan 20, 20260.830.830.820.820.82-1.44%51,651
Jan 19, 20260.840.840.820.830.830.24%49,985
Jan 16, 20260.860.860.820.830.83-0.72%51,186
Jan 15, 20260.850.850.830.840.84-0.24%36,520
Jan 14, 20260.850.850.840.840.84-1.87%17,700
Jan 13, 20260.870.870.840.860.86-1.15%47,403
Jan 12, 20260.870.880.850.870.87-0.92%44,736
Jan 9, 20260.880.890.870.870.87-29,181
Jan 8, 20260.880.880.870.870.87-0.46%58,295
Jan 7, 20260.850.880.850.880.880.92%192,644
Jan 5, 20260.880.880.860.870.87-0.68%63,432
Jan 2, 20260.860.880.850.880.882.58%83,946
Dec 31, 20250.830.860.830.850.853.64%89,182
Dec 30, 20250.820.830.820.820.821.73%32,792
Dec 29, 20250.810.820.810.810.810.25%31,001
Dec 23, 20250.810.810.790.810.81-0.49%35,060
Dec 22, 20250.810.820.800.810.810.50%26,164
Dec 19, 20250.810.810.810.810.810.25%48,886
Dec 18, 20250.800.810.790.810.810.75%43,697
Dec 17, 20250.790.800.790.800.800.25%25,595
Dec 16, 20250.800.800.790.800.80-0.25%40,010
Dec 15, 20250.800.810.790.800.800.50%43,596
Dec 12, 20250.780.800.780.800.801.79%39,808
Dec 11, 20250.790.790.780.780.78-38,770
Dec 10, 20250.780.780.770.780.780.26%26,300
Dec 9, 20250.770.790.770.780.78-1.52%45,934
Dec 8, 20250.780.800.780.790.791.28%29,354
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