Orion S.A. (FRA:0OE)
Germany
· Delayed Price · Currency is EUR 4.100
+0.140 (3.54%)
At close: Dec 4, 2025
Orion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Dec 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Dec 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -8.18% | - |
| Nov 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 8.91% | - |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Nov 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 9.68% | - |
| Nov 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 8.05% | - |
| Nov 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -7.45% | - |
| Nov 20, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| Nov 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Nov 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.76% | - |
| Nov 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Nov 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -12.61% | - |
| Nov 13, 2025 | 3.80 | 4.44 | 3.80 | 4.44 | 4.44 | 11.00% | 25 |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Nov 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Nov 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Nov 7, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Nov 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -13.46% | - |
| Nov 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Nov 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Nov 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Oct 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | - |
| Oct 30, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -1.35% | - |
| Oct 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Oct 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Oct 27, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Oct 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Oct 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Oct 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Oct 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.92% | - |
| Oct 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -12.86% | - |
| Oct 16, 2025 | 5.00 | 5.60 | 5.00 | 5.60 | 5.60 | 21.74% | 200 |
| Oct 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -9.80% | - |
| Oct 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | 1,000 |
| Oct 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Oct 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Oct 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -10.00% | - |
| Oct 8, 2025 | 5.80 | 6.50 | 5.80 | 6.50 | 6.50 | 13.04% | 500 |
| Oct 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Oct 2, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | - |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | - |
| Sep 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Sep 26, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 1.56% | - |
| Sep 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Sep 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Sep 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Sep 16, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | -2.00% | - |
| Sep 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -10.71% | - |
| Sep 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Sep 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Sep 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Sep 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Sep 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Sep 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Sep 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Sep 2, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 0.58% | - |
| Sep 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Aug 29, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 3.51% | - |
| Aug 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Aug 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Aug 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Aug 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | - |
| Aug 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -6.82% | - |
| Aug 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Aug 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5.39% | - |
| Aug 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.37% | - |
| Aug 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | - |
| Aug 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.70% | - |
| Aug 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 20.13% | - |
| Aug 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -6.87% | - |
| Aug 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Aug 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Aug 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | - |
| Aug 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -7.51% | - |
| Jul 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Jul 30, 2025 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -3.23% | - |
| Jul 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Jul 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.83% | - |
| Jul 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Jul 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Jul 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.60% | - |
| Jul 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Jul 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jul 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |