Organogenesis Holdings Inc. (FRA:2PQ)
Germany
· Delayed Price · Currency is EUR 4.280
+0.120 (2.88%)
Last updated: Dec 5, 2025, 5:00 PM CET
Organogenesis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Dec 3, 2025 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Dec 2, 2025 | 4.28 | 4.44 | 4.22 | 4.30 | 4.30 | -0.92% | 1,360 |
| Dec 1, 2025 | 4.34 | 4.42 | 4.32 | 4.34 | 4.34 | -1.81% | - |
| Nov 28, 2025 | 4.64 | 4.74 | 4.42 | 4.42 | 4.42 | -4.33% | 1,705 |
| Nov 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Nov 26, 2025 | 4.52 | 4.60 | 4.46 | 4.60 | 4.60 | 1.77% | - |
| Nov 25, 2025 | 4.62 | 4.72 | 4.48 | 4.52 | 4.52 | -2.59% | 1,310 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.58 | 4.64 | 4.64 | -3.73% | - |
| Nov 21, 2025 | 4.40 | 4.84 | 4.40 | 4.82 | 4.82 | 9.05% | 2,290 |
| Nov 20, 2025 | 4.42 | 4.86 | 4.42 | 4.42 | 4.42 | 0.45% | 230 |
| Nov 19, 2025 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -7.56% | 1,790 |
| Nov 18, 2025 | 5.10 | 5.10 | 4.66 | 4.76 | 4.76 | -5.74% | 2,050 |
| Nov 17, 2025 | 5.20 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 520 |
| Nov 14, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 360 |
| Nov 13, 2025 | 5.55 | 5.55 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Nov 12, 2025 | 5.55 | 5.70 | 5.35 | 5.55 | 5.55 | -1.77% | 2,390 |
| Nov 11, 2025 | 5.65 | 5.75 | 5.55 | 5.65 | 5.65 | 1.80% | 1,120 |
| Nov 10, 2025 | 4.78 | 5.55 | 4.68 | 5.55 | 5.55 | 15.63% | 3,060 |
| Nov 7, 2025 | 4.14 | 5.15 | 4.14 | 4.80 | 4.80 | 42.01% | 4,760 |
| Nov 6, 2025 | 3.40 | 3.44 | 3.32 | 3.38 | 3.38 | - | - |
| Nov 5, 2025 | 3.34 | 3.44 | 3.34 | 3.38 | 3.38 | 1.20% | - |
| Nov 4, 2025 | 3.56 | 3.58 | 3.34 | 3.34 | 3.34 | -2.91% | 1,680 |
| Nov 3, 2025 | 3.64 | 3.68 | 3.44 | 3.44 | 3.44 | -6.01% | - |
| Oct 31, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 1.10% | - |
| Oct 30, 2025 | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | 1.69% | - |
| Oct 29, 2025 | 3.58 | 3.70 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 28, 2025 | 3.64 | 3.66 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Oct 27, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | - | - |
| Oct 24, 2025 | 3.50 | 3.70 | 3.50 | 3.64 | 3.64 | 3.41% | - |
| Oct 23, 2025 | 3.48 | 3.56 | 3.48 | 3.52 | 3.52 | 0.57% | - |
| Oct 22, 2025 | 3.56 | 3.56 | 3.46 | 3.50 | 3.50 | 0.57% | 250 |
| Oct 21, 2025 | 3.46 | 3.52 | 3.44 | 3.48 | 3.48 | - | - |
| Oct 20, 2025 | 3.42 | 3.50 | 3.42 | 3.48 | 3.48 | 1.75% | - |
| Oct 17, 2025 | 3.40 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | - |
| Oct 16, 2025 | 3.46 | 3.56 | 3.46 | 3.46 | 3.46 | - | - |
| Oct 15, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | - |
| Oct 14, 2025 | 3.36 | 3.44 | 3.28 | 3.42 | 3.42 | 1.18% | - |
| Oct 13, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 10, 2025 | 3.46 | 3.46 | 3.32 | 3.38 | 3.38 | -2.31% | - |
| Oct 9, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -1.70% | - |
| Oct 8, 2025 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | 0.57% | - |
| Oct 7, 2025 | 3.54 | 3.56 | 3.44 | 3.50 | 3.50 | -1.69% | - |
| Oct 6, 2025 | 3.62 | 3.66 | 3.54 | 3.56 | 3.56 | -3.26% | - |
| Oct 3, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 2.79% | - |
| Oct 2, 2025 | 3.56 | 3.58 | 3.50 | 3.58 | 3.58 | -0.56% | - |
| Oct 1, 2025 | 3.54 | 3.64 | 3.52 | 3.60 | 3.60 | 1.12% | - |
| Sep 30, 2025 | 3.58 | 3.58 | 3.44 | 3.56 | 3.56 | -0.56% | - |
| Sep 29, 2025 | 3.46 | 3.60 | 3.46 | 3.58 | 3.58 | 2.87% | - |
| Sep 26, 2025 | 3.78 | 3.92 | 3.38 | 3.48 | 3.48 | -12.12% | - |
| Sep 25, 2025 | 4.12 | 4.12 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Sep 24, 2025 | 3.98 | 4.16 | 3.98 | 4.10 | 4.10 | 1.99% | - |
| Sep 23, 2025 | 3.96 | 4.10 | 3.96 | 4.02 | 4.02 | 1.52% | - |
| Sep 22, 2025 | 3.84 | 3.96 | 3.80 | 3.96 | 3.96 | 2.06% | - |
| Sep 19, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Sep 18, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.63% | - |
| Sep 17, 2025 | 4.04 | 4.08 | 3.86 | 3.86 | 3.86 | -5.39% | - |
| Sep 16, 2025 | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | -2.39% | - |
| Sep 15, 2025 | 4.16 | 4.18 | 4.10 | 4.18 | 4.18 | - | - |
| Sep 12, 2025 | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -1.42% | - |
| Sep 11, 2025 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 3.41% | - |
| Sep 10, 2025 | 4.12 | 4.12 | 4.04 | 4.10 | 4.10 | -0.97% | - |
| Sep 9, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 2.99% | - |
| Sep 8, 2025 | 4.22 | 4.24 | 4.02 | 4.02 | 4.02 | -4.74% | - |
| Sep 5, 2025 | 4.26 | 4.28 | 4.12 | 4.22 | 4.22 | -1.40% | - |
| Sep 4, 2025 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 0.94% | - |
| Sep 3, 2025 | 4.18 | 4.28 | 4.18 | 4.24 | 4.24 | 1.44% | - |
| Sep 2, 2025 | 4.34 | 4.34 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Sep 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Aug 29, 2025 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | 0.46% | - |
| Aug 28, 2025 | 4.12 | 4.34 | 4.12 | 4.34 | 4.34 | 5.34% | - |
| Aug 27, 2025 | 4.10 | 4.28 | 4.10 | 4.12 | 4.12 | 0.49% | - |
| Aug 26, 2025 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 2.50% | - |
| Aug 25, 2025 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Aug 22, 2025 | 3.82 | 4.14 | 3.82 | 4.14 | 4.14 | 8.95% | - |
| Aug 21, 2025 | 3.88 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Aug 20, 2025 | 3.98 | 3.98 | 3.78 | 3.90 | 3.90 | 2.63% | 2,520 |
| Aug 19, 2025 | 3.88 | 3.98 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Aug 18, 2025 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -3.48% | - |
| Aug 15, 2025 | 4.06 | 4.08 | 3.98 | 4.02 | 4.02 | 0.50% | - |
| Aug 14, 2025 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Aug 13, 2025 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | 0.49% | - |
| Aug 12, 2025 | 3.92 | 4.14 | 3.86 | 4.12 | 4.12 | 4.57% | - |
| Aug 11, 2025 | 3.94 | 4.02 | 3.90 | 3.94 | 3.94 | 2.07% | - |
| Aug 8, 2025 | 3.78 | 3.86 | 3.50 | 3.86 | 3.86 | 0.52% | 930 |
| Aug 7, 2025 | 3.80 | 3.94 | 3.80 | 3.84 | 3.84 | 1.05% | - |
| Aug 6, 2025 | 3.88 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Aug 5, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | - |
| Aug 4, 2025 | 3.86 | 3.96 | 3.86 | 3.94 | 3.94 | 2.60% | - |
| Aug 1, 2025 | 4.00 | 4.00 | 3.80 | 3.84 | 3.84 | -4.48% | - |
| Jul 31, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | -0.50% | - |
| Jul 30, 2025 | 4.08 | 4.16 | 4.00 | 4.04 | 4.04 | -1.94% | - |
| Jul 29, 2025 | 4.28 | 4.34 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Jul 28, 2025 | 4.24 | 4.32 | 4.24 | 4.30 | 4.30 | 1.90% | - |
| Jul 25, 2025 | 4.00 | 4.22 | 3.98 | 4.22 | 4.22 | 5.50% | - |
| Jul 24, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -4.31% | - |
| Jul 23, 2025 | 4.06 | 4.20 | 4.06 | 4.18 | 4.18 | 1.95% | - |
| Jul 22, 2025 | 3.86 | 4.10 | 3.86 | 4.10 | 4.10 | 6.22% | - |
| Jul 21, 2025 | 3.72 | 3.86 | 3.64 | 3.86 | 3.86 | 3.76% | - |
| Jul 18, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | 0.54% | - |