Organon & Co. (FRA:7XP)
Germany
· Delayed Price · Currency is EUR 6.07
-0.05 (-0.82%)
Last updated: Dec 5, 2025, 8:05 AM CET
Organon & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.22 | 6.22 | 6.12 | 6.12 | 6.12 | -1.32% | 500 |
| Dec 3, 2025 | 6.38 | 6.47 | 6.20 | 6.20 | 6.20 | -3.28% | 950 |
| Dec 2, 2025 | 6.48 | 6.63 | 6.33 | 6.41 | 6.41 | -2.49% | 500 |
| Dec 1, 2025 | 6.58 | 6.68 | 6.55 | 6.57 | 6.57 | -0.57% | 100 |
| Nov 28, 2025 | 6.70 | 6.70 | 6.61 | 6.61 | 6.61 | -1.34% | 1 |
| Nov 27, 2025 | 6.61 | 6.70 | 6.61 | 6.70 | 6.70 | 0.24% | - |
| Nov 26, 2025 | 6.43 | 6.69 | 6.43 | 6.69 | 6.69 | 3.02% | 48 |
| Nov 25, 2025 | 6.06 | 6.49 | 6.06 | 6.49 | 6.49 | 6.18% | - |
| Nov 24, 2025 | 6.20 | 6.20 | 6.05 | 6.11 | 6.11 | -2.30% | 115 |
| Nov 21, 2025 | 6.16 | 6.36 | 6.16 | 6.26 | 6.26 | 1.39% | 2,152 |
| Nov 20, 2025 | 6.44 | 6.44 | 6.11 | 6.17 | 6.17 | -4.43% | - |
| Nov 19, 2025 | 6.59 | 6.72 | 6.40 | 6.46 | 6.44 | -2.80% | 1,020 |
| Nov 18, 2025 | 6.49 | 6.73 | 6.49 | 6.64 | 6.62 | 0.73% | 1,130 |
| Nov 17, 2025 | 6.43 | 6.66 | 6.41 | 6.59 | 6.58 | 1.76% | 3 |
| Nov 14, 2025 | 6.63 | 6.63 | 6.44 | 6.48 | 6.46 | -0.43% | 2,005 |
| Nov 13, 2025 | 6.61 | 6.68 | 6.46 | 6.51 | 6.49 | -1.81% | 10 |
| Nov 12, 2025 | 6.48 | 6.72 | 6.35 | 6.63 | 6.61 | 0.73% | 1,137 |
| Nov 11, 2025 | 6.63 | 6.63 | 6.34 | 6.58 | 6.56 | -1.59% | 171 |
| Nov 10, 2025 | 5.83 | 6.69 | 5.83 | 6.69 | 6.67 | 14.84% | 168 |
| Nov 7, 2025 | 5.72 | 5.84 | 5.60 | 5.82 | 5.81 | -0.03% | 200 |
| Nov 6, 2025 | 5.50 | 5.82 | 5.50 | 5.82 | 5.81 | 5.28% | 400 |
| Nov 5, 2025 | 5.63 | 5.65 | 5.53 | 5.53 | 5.52 | -1.91% | 461 |
| Nov 4, 2025 | 5.71 | 5.75 | 5.64 | 5.64 | 5.62 | -3.39% | 208 |
| Nov 3, 2025 | 5.99 | 5.99 | 5.74 | 5.84 | 5.82 | 0.48% | 710 |
| Oct 31, 2025 | 5.72 | 5.94 | 5.72 | 5.81 | 5.79 | 2.98% | 1,282 |
| Oct 30, 2025 | 5.49 | 5.66 | 5.45 | 5.64 | 5.63 | 4.68% | 1,406 |
| Oct 29, 2025 | 5.68 | 5.77 | 5.39 | 5.39 | 5.38 | -5.07% | 940 |
| Oct 28, 2025 | 6.05 | 6.20 | 5.51 | 5.68 | 5.66 | -6.61% | 1,393 |
| Oct 27, 2025 | 7.90 | 7.91 | 5.90 | 6.08 | 6.06 | -22.53% | 2,150 |
| Oct 24, 2025 | 7.74 | 7.92 | 7.74 | 7.85 | 7.83 | 1.32% | 50 |
| Oct 23, 2025 | 7.65 | 7.75 | 7.64 | 7.75 | 7.73 | 0.68% | 40 |
| Oct 22, 2025 | 7.71 | 7.84 | 7.68 | 7.69 | 7.67 | -0.88% | 30 |
| Oct 21, 2025 | 7.86 | 7.97 | 7.75 | 7.76 | 7.74 | -1.87% | 10 |
| Oct 20, 2025 | 7.90 | 7.92 | 7.86 | 7.91 | 7.89 | -0.10% | 4 |
| Oct 17, 2025 | 7.89 | 7.99 | 7.83 | 7.92 | 7.90 | -0.55% | - |
| Oct 16, 2025 | 8.12 | 8.12 | 7.95 | 7.96 | 7.94 | -2.64% | 1,557 |
| Oct 15, 2025 | 8.16 | 8.32 | 8.15 | 8.18 | 8.16 | -0.78% | 51 |
| Oct 14, 2025 | 8.15 | 8.24 | 8.15 | 8.24 | 8.22 | -0.75% | - |
| Oct 13, 2025 | 8.26 | 8.39 | 8.26 | 8.30 | 8.28 | 0.80% | 5 |
| Oct 10, 2025 | 8.50 | 8.50 | 8.24 | 8.24 | 8.22 | -4.08% | - |
| Oct 9, 2025 | 8.71 | 8.81 | 8.48 | 8.59 | 8.56 | -2.54% | 9 |
| Oct 8, 2025 | 9.04 | 9.12 | 8.79 | 8.81 | 8.79 | -3.02% | - |
| Oct 7, 2025 | 9.25 | 9.25 | 9.00 | 9.09 | 9.06 | -1.79% | 15 |
| Oct 6, 2025 | 9.31 | 9.39 | 9.25 | 9.25 | 9.23 | -1.17% | - |
| Oct 3, 2025 | 9.26 | 9.53 | 9.26 | 9.36 | 9.34 | 0.54% | 94 |
| Oct 2, 2025 | 9.28 | 9.34 | 9.25 | 9.31 | 9.29 | -0.34% | - |
| Oct 1, 2025 | 8.96 | 9.47 | 8.96 | 9.34 | 9.32 | 3.55% | - |
| Sep 30, 2025 | 8.73 | 9.07 | 8.72 | 9.02 | 9.00 | 2.59% | 5 |
| Sep 29, 2025 | 8.84 | 8.84 | 8.58 | 8.80 | 8.77 | 1.36% | 300 |
| Sep 26, 2025 | 8.59 | 8.70 | 8.59 | 8.68 | 8.65 | 0.32% | 8 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.65 | 8.65 | 8.63 | -2.44% | - |
| Sep 24, 2025 | 8.86 | 9.01 | 8.85 | 8.87 | 8.84 | -0.65% | - |
| Sep 23, 2025 | 8.87 | 9.06 | 8.87 | 8.92 | 8.90 | -0.22% | 52 |
| Sep 22, 2025 | 8.80 | 9.01 | 8.77 | 8.94 | 8.92 | 0.52% | 300 |
| Sep 19, 2025 | 9.12 | 9.12 | 8.85 | 8.90 | 8.87 | -3.30% | - |
| Sep 18, 2025 | 8.80 | 9.20 | 8.80 | 9.20 | 9.18 | 4.19% | - |
| Sep 17, 2025 | 8.65 | 9.08 | 8.65 | 8.83 | 8.81 | 1.33% | 4 |
| Sep 16, 2025 | 8.75 | 8.83 | 8.71 | 8.72 | 8.69 | -0.86% | 16 |
| Sep 15, 2025 | 9.00 | 9.01 | 8.79 | 8.79 | 8.77 | -2.98% | 1,191 |
| Sep 12, 2025 | 9.00 | 9.09 | 8.98 | 9.06 | 9.04 | 0.20% | 42 |
| Sep 11, 2025 | 8.69 | 9.04 | 8.69 | 9.04 | 9.02 | 3.17% | 143 |
| Sep 10, 2025 | 8.76 | 8.86 | 8.64 | 8.77 | 8.74 | -0.43% | - |
| Sep 9, 2025 | 8.81 | 9.02 | 8.70 | 8.80 | 8.78 | -0.56% | 103 |
| Sep 8, 2025 | 8.95 | 8.95 | 8.57 | 8.85 | 8.83 | 0.57% | 100 |
| Sep 5, 2025 | 8.22 | 8.80 | 8.22 | 8.80 | 8.78 | 6.10% | - |
| Sep 4, 2025 | 8.34 | 8.50 | 8.27 | 8.30 | 8.28 | -0.53% | 275 |
| Sep 3, 2025 | 7.99 | 8.34 | 7.99 | 8.34 | 8.32 | 3.52% | - |
| Sep 2, 2025 | 7.97 | 8.06 | 7.95 | 8.06 | 8.04 | 1.13% | 395 |
| Sep 1, 2025 | 7.95 | 7.97 | 7.95 | 7.97 | 7.95 | -0.40% | - |
| Aug 29, 2025 | 7.78 | 8.04 | 7.78 | 8.00 | 7.98 | 2.38% | - |
| Aug 28, 2025 | 7.84 | 7.99 | 7.70 | 7.81 | 7.79 | -1.19% | 121 |
| Aug 27, 2025 | 7.73 | 7.91 | 7.73 | 7.91 | 7.89 | 2.09% | 661 |
| Aug 26, 2025 | 7.80 | 7.85 | 7.71 | 7.75 | 7.73 | -0.72% | 11 |
| Aug 25, 2025 | 7.97 | 7.97 | 7.78 | 7.80 | 7.78 | -2.69% | 4 |
| Aug 22, 2025 | 7.93 | 8.16 | 7.93 | 8.02 | 8.00 | 0.60% | - |
| Aug 21, 2025 | 7.96 | 8.02 | 7.92 | 7.97 | 7.95 | -0.85% | 3 |
| Aug 20, 2025 | 7.87 | 8.09 | 7.87 | 8.04 | 8.02 | 1.44% | - |
| Aug 19, 2025 | 7.87 | 8.08 | 7.86 | 7.92 | 7.90 | -0.13% | 157 |
| Aug 18, 2025 | 8.10 | 8.10 | 7.93 | 7.93 | 7.91 | -1.42% | - |
| Aug 15, 2025 | 8.01 | 8.11 | 8.00 | 8.05 | 8.03 | -0.05% | - |
| Aug 14, 2025 | 7.91 | 8.05 | 7.88 | 8.05 | 8.01 | 1.10% | - |
| Aug 13, 2025 | 7.75 | 7.98 | 7.74 | 7.96 | 7.93 | 3.32% | 2,130 |
| Aug 12, 2025 | 7.70 | 7.86 | 7.70 | 7.71 | 7.67 | -0.72% | - |
| Aug 11, 2025 | 7.80 | 7.92 | 7.71 | 7.76 | 7.73 | -1.20% | 304 |
| Aug 8, 2025 | 7.74 | 7.94 | 7.74 | 7.86 | 7.82 | 0.85% | 701 |
| Aug 7, 2025 | 7.36 | 7.79 | 7.36 | 7.79 | 7.75 | 4.28% | 11 |
| Aug 6, 2025 | 7.44 | 7.47 | 7.21 | 7.47 | 7.44 | 2.58% | 1,248 |
| Aug 5, 2025 | 8.31 | 8.47 | 7.28 | 7.28 | 7.25 | -12.68% | 2,981 |
| Aug 4, 2025 | 8.37 | 8.47 | 8.32 | 8.34 | 8.30 | -0.17% | 5 |
| Aug 1, 2025 | 8.38 | 8.39 | 8.26 | 8.36 | 8.32 | -0.88% | 291 |
| Jul 31, 2025 | 8.71 | 8.71 | 8.43 | 8.43 | 8.39 | -4.31% | 160 |
| Jul 30, 2025 | 8.70 | 8.95 | 8.70 | 8.81 | 8.77 | 1.12% | 33 |
| Jul 29, 2025 | 8.54 | 8.73 | 8.50 | 8.71 | 8.67 | 1.33% | 6 |
| Jul 28, 2025 | 8.65 | 8.72 | 8.60 | 8.60 | 8.56 | -0.56% | 46 |
| Jul 25, 2025 | 8.61 | 8.65 | 8.56 | 8.65 | 8.60 | 1.34% | 150 |
| Jul 24, 2025 | 8.47 | 8.58 | 8.47 | 8.53 | 8.49 | -0.12% | 277 |
| Jul 23, 2025 | 8.31 | 8.63 | 8.31 | 8.54 | 8.50 | 2.77% | 40 |
| Jul 22, 2025 | 8.01 | 8.34 | 8.01 | 8.31 | 8.27 | 3.41% | 20 |
| Jul 21, 2025 | 8.10 | 8.21 | 8.04 | 8.04 | 8.00 | -1.01% | 9 |
| Jul 18, 2025 | 8.23 | 8.26 | 8.10 | 8.12 | 8.08 | -2.17% | - |