Skip to main content
Oryzon Genomics S.A. (BME:ORY)
Spain flag Spain · Delayed Price · Currency is EUR
3.200
-0.050 (-1.54%)
Dec 5, 2025, 5:35 PM CET

Oryzon Genomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253.213.263.183.253.251.40%193,285
Dec 3, 20253.213.223.163.213.210.79%290,347
Dec 2, 20253.263.303.173.183.18-2.45%297,085
Dec 1, 20253.353.353.053.263.26-2.69%550,534
Nov 28, 20253.443.453.353.353.35-1.47%543,045
Nov 27, 20253.213.413.213.403.405.59%1,124,096
Nov 26, 20253.183.243.093.223.222.38%554,902
Nov 25, 20253.153.163.073.153.150.48%321,138
Nov 24, 20252.983.152.983.133.135.56%544,274
Nov 21, 20252.953.012.902.972.97-2.15%382,724
Nov 20, 20253.043.052.963.033.031.34%355,785
Nov 19, 20252.963.022.942.992.99-314,040
Nov 18, 20253.103.102.962.992.99-3.24%479,521
Nov 17, 20253.113.173.013.093.090.82%613,196
Nov 14, 20253.053.122.963.073.072.00%694,522
Nov 13, 20252.913.132.903.013.014.34%1,193,689
Nov 12, 20252.942.942.842.882.88-1.71%597,487
Nov 11, 20252.822.942.782.932.931.74%1,612,142
Nov 10, 20253.303.332.812.882.88-12.20%3,522,393
Nov 7, 20253.363.413.263.283.28-2.38%424,703
Nov 6, 20253.403.453.353.363.36-0.74%402,497
Nov 5, 20253.403.453.283.393.39-2.03%728,078
Nov 4, 20253.573.573.373.463.46-1.29%897,683
Nov 3, 20253.593.593.493.503.50-1.13%569,379
Oct 31, 20253.543.753.533.543.540.43%2,142,811
Oct 30, 20253.553.553.373.533.53-0.14%699,255
Oct 29, 20253.433.573.393.533.533.52%1,301,861
Oct 28, 20253.363.423.323.413.412.71%769,756
Oct 27, 20253.283.373.183.323.323.59%812,935
Oct 24, 20253.233.253.153.213.21-0.16%589,815
Oct 23, 20253.333.333.163.213.21-1.38%655,855
Oct 22, 20253.223.433.183.263.261.72%1,519,255
Oct 21, 20253.233.293.133.203.200.31%1,311,923
Oct 20, 20253.123.303.003.193.19-5.34%3,884,832
Oct 17, 20253.413.443.323.373.37-2.32%1,091,117
Oct 16, 20253.493.543.433.453.45-0.43%814,136
Oct 15, 20253.663.703.473.473.47-5.59%1,902,974
Oct 14, 20253.773.813.553.673.67-2.91%2,593,528
Oct 13, 20253.874.023.733.783.78-0.92%3,787,114
Oct 10, 20253.863.953.723.823.82-0.13%3,452,764
Oct 9, 20253.573.953.563.823.828.52%4,930,602
Oct 8, 20253.553.593.363.523.520.43%2,475,264
Oct 7, 20253.343.553.323.513.514.78%2,252,458
Oct 6, 20253.333.453.253.353.353.08%1,441,576
Oct 3, 20253.213.313.183.253.252.69%1,324,562
Oct 2, 20253.133.223.083.163.161.61%1,112,437
Oct 1, 20252.993.182.983.113.114.71%1,298,325
Sep 30, 20253.033.052.942.972.97-1.33%998,237
Sep 29, 20253.143.202.993.013.01-1.63%1,060,808
Sep 26, 20253.223.223.033.063.06-3.47%1,239,135
Sep 25, 20253.303.323.143.173.17-4.23%1,732,225
Sep 24, 20253.393.463.243.313.310.61%1,549,847
Sep 23, 20253.663.663.203.293.29-8.61%3,939,950
Sep 22, 20253.253.633.203.603.6014.47%4,255,356
Sep 19, 20253.143.263.073.153.152.28%1,713,267
Sep 18, 20252.843.152.823.083.089.63%3,289,320
Sep 17, 20252.832.862.762.812.81-0.18%363,313
Sep 16, 20252.772.822.772.812.812.55%429,020
Sep 15, 20252.742.772.702.742.741.11%191,992
Sep 12, 20252.732.752.702.712.71-0.55%100,865
Sep 11, 20252.722.752.712.732.73-106,009
Sep 10, 20252.792.792.732.732.73-1.09%286,220
Sep 9, 20252.792.832.752.762.76-0.90%374,962
Sep 8, 20252.712.782.702.782.783.15%243,372
Sep 5, 20252.732.772.692.702.70-0.74%248,810
Sep 4, 20252.642.722.622.722.723.04%283,535
Sep 3, 20252.652.652.612.642.640.38%191,302
Sep 2, 20252.672.692.612.632.63-1.87%275,166
Sep 1, 20252.692.722.662.682.680.19%270,262
Aug 29, 20252.732.732.672.672.67-1.29%298,066
Aug 28, 20252.712.772.692.712.71-0.37%399,183
Aug 27, 20252.782.822.682.722.72-2.34%519,021
Aug 26, 20252.832.852.772.782.78-1.42%374,871
Aug 25, 20252.792.942.762.822.822.36%1,287,377
Aug 22, 20252.652.792.622.762.764.55%982,630
Aug 21, 20252.592.642.582.642.642.53%90,023
Aug 20, 20252.612.612.572.572.57-0.96%205,103
Aug 19, 20252.672.672.602.602.60-2.44%280,086
Aug 18, 20252.632.672.632.662.661.14%246,848
Aug 15, 20252.662.662.622.632.630.19%108,815
Aug 14, 20252.632.672.632.632.630.19%213,632
Aug 13, 20252.602.672.602.622.621.55%419,304
Aug 12, 20252.612.622.582.582.58-1.34%204,895
Aug 11, 20252.662.672.602.622.62-0.95%218,665
Aug 8, 20252.572.682.572.642.642.92%479,472
Aug 7, 20252.602.632.562.572.57-1.35%251,505
Aug 6, 20252.622.662.582.602.60-1.33%340,284
Aug 5, 20252.652.672.622.642.640.96%288,763
Aug 4, 20252.632.672.612.612.61-227,729
Aug 1, 20252.672.672.602.612.61-1.32%344,017
Jul 31, 20252.682.712.632.652.65-0.94%398,610
Jul 30, 20252.732.732.642.672.67-1.48%849,042
Jul 29, 20252.722.802.712.712.71-0.37%349,973
Jul 28, 20252.782.792.712.722.72-1.09%408,788
Jul 25, 20252.822.832.752.752.75-2.48%312,523
Jul 24, 20252.782.912.742.822.821.99%652,322
Jul 23, 20252.772.802.732.772.77-0.54%233,137
Jul 22, 20252.832.862.782.782.78-1.07%313,757
Jul 21, 20252.862.892.782.812.81-1.92%495,025
Jul 18, 20252.902.912.822.872.870.35%422,894