Oryzon Genomics S.A. (BME:ORY)
Spain
· Delayed Price · Currency is EUR 2.790
-0.022 (-0.78%)
Apr 28, 2026, 5:35 PM CET
Oryzon Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.80 | 2.85 | 2.77 | 2.79 | 2.79 | -0.78% | 316,574 |
| Apr 27, 2026 | 2.79 | 2.84 | 2.79 | 2.81 | 2.81 | 0.79% | 92,312 |
| Apr 24, 2026 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -1.34% | 285,592 |
| Apr 23, 2026 | 2.83 | 2.86 | 2.82 | 2.83 | 2.83 | - | 145,059 |
| Apr 22, 2026 | 2.81 | 2.90 | 2.81 | 2.83 | 2.83 | -0.07% | 268,750 |
| Apr 21, 2026 | 2.85 | 2.89 | 2.81 | 2.83 | 2.83 | -0.70% | 176,773 |
| Apr 20, 2026 | 2.85 | 2.89 | 2.84 | 2.85 | 2.85 | -1.04% | 147,466 |
| Apr 17, 2026 | 2.87 | 2.94 | 2.84 | 2.88 | 2.88 | 0.49% | 329,111 |
| Apr 16, 2026 | 2.87 | 2.93 | 2.84 | 2.87 | 2.87 | -0.49% | 187,972 |
| Apr 15, 2026 | 2.86 | 2.93 | 2.86 | 2.88 | 2.88 | 0.35% | 345,485 |
| Apr 14, 2026 | 2.85 | 2.91 | 2.84 | 2.87 | 2.87 | 2.14% | 451,035 |
| Apr 13, 2026 | 2.82 | 2.84 | 2.79 | 2.81 | 2.81 | -1.06% | 167,378 |
| Apr 10, 2026 | 2.83 | 2.89 | 2.83 | 2.84 | 2.84 | 1.72% | 392,865 |
| Apr 9, 2026 | 2.76 | 2.83 | 2.76 | 2.79 | 2.79 | -0.36% | 184,650 |
| Apr 8, 2026 | 2.85 | 2.86 | 2.76 | 2.80 | 2.80 | 4.16% | 438,851 |
| Apr 7, 2026 | 2.83 | 2.83 | 2.69 | 2.69 | 2.69 | -3.58% | 245,114 |
| Apr 2, 2026 | 2.77 | 2.82 | 2.74 | 2.79 | 2.79 | - | 358,949 |
| Apr 1, 2026 | 2.80 | 2.82 | 2.75 | 2.79 | 2.79 | 1.09% | 305,402 |
| Mar 31, 2026 | 2.75 | 2.78 | 2.68 | 2.76 | 2.76 | 2.22% | 153,208 |
| Mar 30, 2026 | 2.70 | 2.71 | 2.64 | 2.70 | 2.70 | 0.75% | 232,932 |
| Mar 27, 2026 | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | -3.77% | 501,613 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.75 | 2.79 | 2.79 | -1.94% | 317,542 |
| Mar 25, 2026 | 2.85 | 2.91 | 2.80 | 2.84 | 2.84 | 2.53% | 564,684 |
| Mar 24, 2026 | 2.77 | 2.83 | 2.75 | 2.77 | 2.77 | -1.07% | 236,534 |
| Mar 23, 2026 | 2.71 | 2.89 | 2.65 | 2.80 | 2.80 | 2.56% | 414,529 |
| Mar 20, 2026 | 2.76 | 2.78 | 2.72 | 2.73 | 2.73 | -0.91% | 271,775 |
| Mar 19, 2026 | 2.80 | 2.80 | 2.75 | 2.76 | 2.76 | -1.96% | 258,342 |
| Mar 18, 2026 | 2.89 | 2.89 | 2.81 | 2.81 | 2.81 | -1.75% | 133,274 |
| Mar 17, 2026 | 2.84 | 2.90 | 2.80 | 2.86 | 2.86 | 0.88% | 267,585 |
| Mar 16, 2026 | 2.81 | 2.85 | 2.78 | 2.84 | 2.84 | 0.53% | 102,862 |
| Mar 13, 2026 | 2.81 | 2.87 | 2.75 | 2.82 | 2.82 | 1.26% | 237,304 |
| Mar 12, 2026 | 2.86 | 2.86 | 2.78 | 2.79 | 2.79 | -2.28% | 281,941 |
| Mar 11, 2026 | 2.87 | 2.92 | 2.82 | 2.85 | 2.85 | -3.06% | 384,413 |
| Mar 10, 2026 | 2.90 | 2.97 | 2.81 | 2.94 | 2.94 | 5.76% | 593,171 |
| Mar 9, 2026 | 2.70 | 2.82 | 2.67 | 2.78 | 2.78 | 0.36% | 351,215 |
| Mar 6, 2026 | 2.83 | 2.86 | 2.76 | 2.77 | 2.77 | -1.07% | 248,223 |
| Mar 5, 2026 | 2.85 | 2.91 | 2.80 | 2.80 | 2.80 | -0.53% | 433,729 |
| Mar 4, 2026 | 2.65 | 2.86 | 2.60 | 2.82 | 2.82 | 3.87% | 971,754 |
| Mar 3, 2026 | 2.90 | 2.91 | 2.70 | 2.71 | 2.71 | -7.51% | 980,906 |
| Mar 2, 2026 | 3.04 | 3.07 | 2.73 | 2.93 | 2.93 | -6.69% | 1,431,030 |
| 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 |