Oryzon Genomics S.A. (BME:ORY)
Spain
· Delayed Price · Currency is EUR 3.140
-0.080 (-2.48%)
At close: Feb 27, 2026
Oryzon Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.26 | 3.26 | 3.13 | 3.14 | 3.14 | -2.48% | 541,906 |
| Feb 26, 2026 | 3.21 | 3.27 | 3.13 | 3.22 | 3.22 | 1.26% | 727,425 |
| Feb 25, 2026 | 3.14 | 3.23 | 3.10 | 3.18 | 3.18 | 1.76% | 548,217 |
| Feb 24, 2026 | 3.11 | 3.14 | 3.08 | 3.13 | 3.13 | 0.16% | 159,019 |
| Feb 23, 2026 | 3.16 | 3.17 | 3.10 | 3.12 | 3.12 | -0.64% | 120,883 |
| Feb 20, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -0.16% | 109,697 |
| Feb 19, 2026 | 3.21 | 3.22 | 3.12 | 3.15 | 3.15 | -2.02% | 194,346 |
| Feb 18, 2026 | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | 0.78% | 197,267 |
| Feb 17, 2026 | 3.11 | 3.22 | 3.10 | 3.19 | 3.19 | 1.76% | 316,285 |
| Feb 16, 2026 | 3.17 | 3.17 | 3.11 | 3.13 | 3.13 | -0.63% | 89,168 |
| Feb 13, 2026 | 3.05 | 3.17 | 3.05 | 3.15 | 3.15 | 2.77% | 356,796 |
| Feb 12, 2026 | 3.12 | 3.14 | 3.07 | 3.07 | 3.07 | -1.45% | 333,990 |
| Feb 11, 2026 | 3.14 | 3.16 | 3.10 | 3.11 | 3.11 | -0.96% | 285,567 |
| Feb 10, 2026 | 3.11 | 3.18 | 3.11 | 3.14 | 3.14 | - | 168,146 |
| Feb 9, 2026 | 3.13 | 3.18 | 3.12 | 3.14 | 3.14 | 0.64% | 103,217 |
| Feb 6, 2026 | 3.12 | 3.15 | 3.07 | 3.12 | 3.12 | -0.16% | 218,977 |
| Feb 5, 2026 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | -1.57% | 296,038 |
| Feb 4, 2026 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -1.24% | 175,368 |
| Feb 3, 2026 | 3.24 | 3.24 | 3.17 | 3.22 | 3.22 | 0.47% | 301,443 |
| Feb 2, 2026 | 3.26 | 3.32 | 3.16 | 3.20 | 3.20 | -0.62% | 898,762 |
| Jan 30, 2026 | 3.26 | 3.30 | 3.21 | 3.22 | 3.22 | -0.16% | 403,175 |
| Jan 29, 2026 | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -0.62% | 137,642 |
| Jan 28, 2026 | 3.25 | 3.28 | 3.20 | 3.25 | 3.25 | -0.15% | 178,049 |
| Jan 27, 2026 | 3.21 | 3.26 | 3.18 | 3.25 | 3.25 | 1.40% | 246,018 |
| Jan 26, 2026 | 3.26 | 3.26 | 3.18 | 3.21 | 3.21 | -2.44% | 336,044 |
| Jan 23, 2026 | 3.28 | 3.33 | 3.26 | 3.29 | 3.29 | -0.76% | 233,284 |
| Jan 22, 2026 | 3.24 | 3.34 | 3.24 | 3.31 | 3.31 | 2.48% | 1,037,093 |
| Jan 21, 2026 | 3.19 | 3.25 | 3.10 | 3.23 | 3.23 | 0.94% | 379,101 |
| Jan 20, 2026 | 3.16 | 3.20 | 3.10 | 3.20 | 3.20 | 0.79% | 309,875 |
| Jan 19, 2026 | 3.17 | 3.22 | 3.10 | 3.18 | 3.18 | 0.16% | 385,325 |
| Jan 16, 2026 | 3.28 | 3.28 | 3.16 | 3.17 | 3.17 | -1.25% | 295,073 |
| Jan 15, 2026 | 3.29 | 3.30 | 3.18 | 3.21 | 3.21 | -2.58% | 318,980 |
| Jan 14, 2026 | 3.31 | 3.33 | 3.23 | 3.30 | 3.30 | 0.76% | 277,582 |
| Jan 13, 2026 | 3.24 | 3.40 | 3.20 | 3.27 | 3.27 | 2.03% | 994,587 |
| Jan 12, 2026 | 3.21 | 3.28 | 3.18 | 3.21 | 3.21 | 0.79% | 438,871 |
| Jan 9, 2026 | 3.19 | 3.31 | 3.13 | 3.18 | 3.18 | 0.63% | 768,430 |
| Jan 8, 2026 | 3.18 | 3.28 | 3.16 | 3.16 | 3.16 | -0.63% | 522,094 |
| Jan 7, 2026 | 3.18 | 3.20 | 3.11 | 3.18 | 3.18 | 0.63% | 346,995 |
| Jan 6, 2026 | 3.23 | 3.26 | 3.16 | 3.16 | 3.16 | -0.94% | 287,191 |
| Jan 5, 2026 | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -0.93% | 519,261 |
| Jan 2, 2026 | 3.09 | 3.28 | 3.09 | 3.22 | 3.22 | 3.54% | 676,838 |
| Dec 31, 2025 | 3.08 | 3.15 | 3.06 | 3.11 | 3.11 | 0.32% | 485,549 |
| Dec 30, 2025 | 3.14 | 3.19 | 3.06 | 3.10 | 3.10 | -1.59% | 630,573 |
| Dec 29, 2025 | 3.20 | 3.21 | 3.14 | 3.15 | 3.15 | -0.94% | 366,818 |
| Dec 24, 2025 | 3.19 | 3.23 | 3.17 | 3.18 | 3.18 | -0.16% | 263,286 |
| Dec 23, 2025 | 3.13 | 3.19 | 3.09 | 3.19 | 3.19 | 2.25% | 309,073 |
| Dec 22, 2025 | 3.03 | 3.14 | 3.00 | 3.12 | 3.12 | 2.30% | 370,512 |
| Dec 19, 2025 | 3.04 | 3.05 | 2.96 | 3.05 | 3.05 | 1.16% | 353,302 |
| Dec 18, 2025 | 2.90 | 3.03 | 2.90 | 3.01 | 3.01 | 3.26% | 395,439 |
| Dec 17, 2025 | 3.00 | 3.03 | 2.91 | 2.92 | 2.92 | -3.16% | 508,045 |
| Dec 16, 2025 | 3.04 | 3.08 | 3.00 | 3.01 | 3.01 | -2.27% | 384,039 |
| Dec 15, 2025 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.32% | 377,909 |
| Dec 12, 2025 | 3.19 | 3.22 | 3.08 | 3.09 | 3.09 | -2.68% | 450,294 |
| Dec 11, 2025 | 3.18 | 3.24 | 3.15 | 3.18 | 3.18 | 0.32% | 409,005 |
| Dec 10, 2025 | 3.32 | 3.32 | 3.15 | 3.17 | 3.17 | -3.95% | 686,832 |
| Dec 9, 2025 | 3.44 | 3.56 | 3.28 | 3.30 | 3.30 | -2.37% | 1,900,304 |
| Dec 8, 2025 | 3.23 | 3.46 | 3.20 | 3.38 | 3.38 | 5.47% | 740,972 |
| Dec 5, 2025 | 3.28 | 3.28 | 3.19 | 3.20 | 3.20 | -1.54% | 295,899 |
| Dec 4, 2025 | 3.21 | 3.26 | 3.18 | 3.25 | 3.25 | 1.40% | 193,285 |
| Dec 3, 2025 | 3.21 | 3.22 | 3.16 | 3.21 | 3.21 | 0.79% | 290,347 |
| Dec 2, 2025 | 3.26 | 3.30 | 3.17 | 3.18 | 3.18 | -2.45% | 297,085 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.05 | 3.26 | 3.26 | -2.69% | 550,534 |
| Nov 28, 2025 | 3.44 | 3.45 | 3.35 | 3.35 | 3.35 | -1.47% | 543,045 |
| Nov 27, 2025 | 3.21 | 3.41 | 3.21 | 3.40 | 3.40 | 5.59% | 1,124,096 |
| Nov 26, 2025 | 3.18 | 3.24 | 3.09 | 3.22 | 3.22 | 2.38% | 554,902 |
| Nov 25, 2025 | 3.15 | 3.16 | 3.07 | 3.15 | 3.15 | 0.48% | 321,138 |
| Nov 24, 2025 | 2.98 | 3.15 | 2.98 | 3.13 | 3.13 | 5.56% | 544,274 |
| Nov 21, 2025 | 2.95 | 3.01 | 2.90 | 2.97 | 2.97 | -2.15% | 382,724 |
| Nov 20, 2025 | 3.04 | 3.05 | 2.96 | 3.03 | 3.03 | 1.34% | 355,785 |
| Nov 19, 2025 | 2.96 | 3.02 | 2.94 | 2.99 | 2.99 | - | 314,040 |
| Nov 18, 2025 | 3.10 | 3.10 | 2.96 | 2.99 | 2.99 | -3.24% | 479,521 |
| Nov 17, 2025 | 3.11 | 3.17 | 3.01 | 3.09 | 3.09 | 0.82% | 613,196 |
| Nov 14, 2025 | 3.05 | 3.12 | 2.96 | 3.07 | 3.07 | 2.00% | 694,522 |
| Nov 13, 2025 | 2.91 | 3.13 | 2.90 | 3.01 | 3.01 | 4.34% | 1,193,689 |
| Nov 12, 2025 | 2.94 | 2.94 | 2.84 | 2.88 | 2.88 | -1.71% | 597,487 |
| Nov 11, 2025 | 2.82 | 2.94 | 2.78 | 2.93 | 2.93 | 1.74% | 1,612,142 |
| Nov 10, 2025 | 3.30 | 3.33 | 2.81 | 2.88 | 2.88 | -12.20% | 3,522,393 |
| Nov 7, 2025 | 3.36 | 3.41 | 3.26 | 3.28 | 3.28 | -2.38% | 424,703 |
| Nov 6, 2025 | 3.40 | 3.45 | 3.35 | 3.36 | 3.36 | -0.74% | 402,497 |
| Nov 5, 2025 | 3.40 | 3.45 | 3.28 | 3.39 | 3.39 | -2.03% | 728,078 |
| Nov 4, 2025 | 3.57 | 3.57 | 3.37 | 3.46 | 3.46 | -1.29% | 897,683 |
| Nov 3, 2025 | 3.59 | 3.59 | 3.49 | 3.50 | 3.50 | -1.13% | 569,379 |
| Oct 31, 2025 | 3.54 | 3.75 | 3.53 | 3.54 | 3.54 | 0.43% | 2,142,811 |
| Oct 30, 2025 | 3.55 | 3.55 | 3.37 | 3.53 | 3.53 | -0.14% | 699,255 |
| Oct 29, 2025 | 3.43 | 3.57 | 3.39 | 3.53 | 3.53 | 3.52% | 1,301,861 |
| Oct 28, 2025 | 3.36 | 3.42 | 3.32 | 3.41 | 3.41 | 2.71% | 769,756 |
| Oct 27, 2025 | 3.28 | 3.37 | 3.18 | 3.32 | 3.32 | 3.59% | 812,935 |
| Oct 24, 2025 | 3.23 | 3.25 | 3.15 | 3.21 | 3.21 | -0.16% | 589,815 |
| Oct 23, 2025 | 3.33 | 3.33 | 3.16 | 3.21 | 3.21 | -1.38% | 655,855 |
| Oct 22, 2025 | 3.22 | 3.43 | 3.18 | 3.26 | 3.26 | 1.72% | 1,519,255 |
| Oct 21, 2025 | 3.23 | 3.29 | 3.13 | 3.20 | 3.20 | 0.31% | 1,311,923 |
| Oct 20, 2025 | 3.12 | 3.30 | 3.00 | 3.19 | 3.19 | -5.34% | 3,884,832 |
| Oct 17, 2025 | 3.41 | 3.44 | 3.32 | 3.37 | 3.37 | -2.32% | 1,091,117 |
| Oct 16, 2025 | 3.49 | 3.54 | 3.43 | 3.45 | 3.45 | -0.43% | 814,136 |
| Oct 15, 2025 | 3.66 | 3.70 | 3.47 | 3.47 | 3.47 | -5.59% | 1,902,974 |
| Oct 14, 2025 | 3.77 | 3.81 | 3.55 | 3.67 | 3.67 | -2.91% | 2,593,528 |
| Oct 13, 2025 | 3.87 | 4.02 | 3.73 | 3.78 | 3.78 | -0.92% | 3,787,114 |
| Oct 10, 2025 | 3.86 | 3.95 | 3.72 | 3.82 | 3.82 | -0.13% | 3,452,764 |
| Oct 9, 2025 | 3.57 | 3.95 | 3.56 | 3.82 | 3.82 | 8.52% | 4,930,602 |
| Oct 8, 2025 | 3.55 | 3.59 | 3.36 | 3.52 | 3.52 | 0.43% | 2,475,264 |