OrthoPediatrics Corp. (FRA:2X7)
Germany
· Delayed Price · Currency is EUR 15.30
+0.20 (1.32%)
At close: Dec 5, 2025
OrthoPediatrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Dec 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Dec 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Dec 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Dec 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Nov 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Nov 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.19% | - |
| Nov 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Nov 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6.29% | - |
| Nov 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Nov 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Nov 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Nov 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Nov 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Nov 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Nov 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.04% | - |
| Nov 3, 2025 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | 5.67% | 1 |
| Oct 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Oct 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -7.33% | - |
| Oct 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.90% | - |
| Oct 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Oct 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | - |
| Oct 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Oct 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Oct 20, 2025 | 14.70 | 15.30 | 14.70 | 15.30 | 15.30 | 1.32% | 525 |
| Oct 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Oct 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Oct 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 8.70% | - |
| Oct 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Oct 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -12.99% | - |
| Oct 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Oct 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Oct 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.61% | - |
| Oct 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Sep 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Sep 29, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 1.96% | 345 |
| Sep 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | - |
| Sep 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Sep 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Sep 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.29% | - |
| Sep 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Sep 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Sep 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Sep 12, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5.49% | - |
| Sep 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -5.75% | - |
| Sep 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Sep 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Sep 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Sep 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Sep 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 2 |
| Sep 1, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | 2 |
| Aug 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 9.20% | - |
| Aug 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Aug 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.27% | - |
| Aug 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Aug 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Aug 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Aug 19, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1.23% | 1 |
| Aug 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.68% | - |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Aug 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Aug 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Aug 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Aug 8, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 7.84% | 1 |
| Aug 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -11.56% | - |
| Aug 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Aug 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Aug 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Aug 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | - |
| Jul 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jul 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jul 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jul 28, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jul 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Jul 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Jul 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.76% | - |
| Jul 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Jul 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |