Orexo AB (publ) (FRA:C5G)
Germany
· Delayed Price · Currency is EUR 2.275
-0.040 (-1.73%)
At close: Dec 4, 2025
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.30% | - |
| Dec 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.73% | - |
| Dec 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.70% | - |
| Dec 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.39% | - |
| Dec 1, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | -0.22% | 300 |
| Nov 28, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.15% | - |
| Nov 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.06% | - |
| Nov 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.42% | - |
| Nov 25, 2025 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | 0.42% | 900 |
| Nov 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.28% | - |
| Nov 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Nov 20, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Nov 19, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.60% | - |
| Nov 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Nov 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Nov 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | - |
| Nov 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.77% | - |
| Nov 12, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.59% | - |
| Nov 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.70% | - |
| Nov 10, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4.49% | - |
| Nov 7, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -3.90% | - |
| Nov 6, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.46% | - |
| Nov 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.24% | - |
| Nov 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.41% | - |
| Nov 3, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -1.78% | - |
| Oct 31, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.20% | - |
| Oct 30, 2025 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -0.39% | - |
| Oct 29, 2025 | 2.41 | 2.55 | 2.41 | 2.55 | 2.55 | -0.20% | 400 |
| Oct 28, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.20% | - |
| Oct 27, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 1.59% | - |
| Oct 24, 2025 | 2.70 | 2.70 | 2.52 | 2.52 | 2.52 | -25.44% | 1,100 |
| Oct 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.45% | - |
| Oct 22, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.53% | - |
| Oct 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Oct 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.53% | - |
| Oct 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Oct 16, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Oct 15, 2025 | 3.64 | 3.64 | 3.42 | 3.42 | 3.42 | -8.19% | 300 |
| Oct 14, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.92% | - |
| Oct 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Oct 10, 2025 | 3.67 | 3.83 | 3.67 | 3.76 | 3.76 | 6.22% | 1,400 |
| Oct 9, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.88% | - |
| Oct 8, 2025 | 3.65 | 3.65 | 3.54 | 3.64 | 3.64 | 12.35% | 800 |
| Oct 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -5.12% | - |
| Oct 6, 2025 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | 9.46% | 100 |
| Oct 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 2, 2025 | 2.94 | 3.12 | 2.94 | 3.12 | 3.12 | 6.12% | - |
| Oct 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.00% | - |
| Sep 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 10.45% | - |
| Sep 29, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.24% | - |
| Sep 26, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Sep 25, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.47% | - |
| Sep 24, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -4.43% | - |
| Sep 23, 2025 | 2.52 | 2.71 | 2.52 | 2.71 | 2.71 | 5.65% | 654 |
| Sep 22, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.81% | - |
| Sep 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.61% | - |
| Sep 18, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -4.02% | - |
| Sep 17, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 4.85% | - |
| Sep 16, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.86% | - |
| Sep 15, 2025 | 2.26 | 2.42 | 2.26 | 2.42 | 2.42 | 14.73% | - |
| Sep 12, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -7.47% | - |
| Sep 11, 2025 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 4.12% | 1,000 |
| Sep 10, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -0.68% | - |
| Sep 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 6.28% | - |
| Sep 8, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 10.46% | - |
| Sep 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.40% | - |
| Sep 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.68% | - |
| Sep 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.71% | - |
| Sep 2, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.11% | 12 |
| Sep 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.22% | - |
| Aug 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.65% | - |
| Aug 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.25% | - |
| Aug 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.76% | - |
| Aug 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.11% | - |
| Aug 25, 2025 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 3.68% | 12 |
| Aug 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.32% | - |
| Aug 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.11% | - |
| Aug 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.47% | - |
| Aug 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.60% | - |
| Aug 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.68% | - |
| Aug 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.00% | - |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.64% | - |
| Aug 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.90% | - |
| Aug 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.39% | - |
| Aug 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.15% | - |
| Aug 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -8.74% | - |
| Aug 6, 2025 | 1.78 | 1.90 | 1.77 | 1.90 | 1.90 | 8.45% | 1,554 |
| Aug 5, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -2.23% | - |
| Aug 4, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.11% | - |
| Aug 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -10.50% | - |
| Jul 31, 2025 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | -2.44% | 5,600 |
| Jul 30, 2025 | 1.88 | 2.05 | 1.88 | 2.05 | 2.05 | 3.54% | 8,500 |
| Jul 29, 2025 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 11.36% | 8,650 |
| Jul 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.74% | 2 |
| Jul 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78% | - |
| Jul 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.97% | - |
| Jul 23, 2025 | 1.76 | 1.85 | 1.76 | 1.83 | 1.83 | 9.70% | 10,000 |
| Jul 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Jul 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | 5,000 |