Orrön Energy AB (publ) (FRA:LYV)
Germany
· Delayed Price · Currency is EUR 0.518
-0.020 (-3.63%)
At close: Dec 4, 2025
Orrön Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 6.67% | - |
| Dec 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.63% | - |
| Dec 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 7.87% | - |
| Dec 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.01% | - |
| Dec 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.15% | - |
| Nov 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 17.87% | - |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.59% | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 15.06% | - |
| Nov 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 9.65% | - |
| Nov 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.14% | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.70% | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.36% | - |
| Nov 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.48% | - |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.62% | - |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.83% | - |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.06% | - |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.98% | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 13.37% | - |
| Nov 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.18% | - |
| Nov 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.06% | - |
| Nov 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.50% | - |
| Nov 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -10.89% | - |
| Nov 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.70% | - |
| Nov 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 6.63% | - |
| Nov 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.21% | - |
| Oct 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.78% | - |
| Oct 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.21% | - |
| Oct 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.08% | - |
| Oct 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.05% | - |
| Oct 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.04% | - |
| Oct 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.58% | - |
| Oct 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.93% | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.52% | - |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.72% | - |
| Oct 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.75% | - |
| Oct 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.43% | - |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.04% | - |
| Oct 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.87% | - |
| Oct 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.87% | - |
| Oct 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.44% | - |
| Oct 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.05% | - |
| Oct 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.66% | - |
| Oct 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.18% | - |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.09% | - |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.18% | - |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.01% | - |
| Oct 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.32% | - |
| Sep 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.76% | - |
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.10% | - |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.67% | - |
| Sep 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.63% | - |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.95% | - |
| Sep 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.46% | - |
| Sep 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.12% | - |
| Sep 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.35% | - |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.20% | - |
| Sep 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.45% | - |
| Sep 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.13% | - |
| Sep 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.61% | - |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.10% | - |
| Sep 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.88% | - |
| Sep 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.67% | - |
| Sep 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.06% | - |
| Sep 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.19% | - |
| Sep 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.55% | - |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.67% | - |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.15% | - |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.22% | - |
| Sep 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.21% | - |
| Aug 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.13% | - |
| Aug 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.58% | - |
| Aug 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.49% | - |
| Aug 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.78% | - |
| Aug 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.40% | - |
| Aug 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.77% | - |
| Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.58% | - |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.23% | - |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.70% | - |
| Aug 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.62% | - |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.06% | - |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.95% | - |
| Aug 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Aug 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.49% | - |
| Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.36% | - |
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.88% | 30 |
| Aug 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -6.28% | 30 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.87% | - |
| Aug 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.60% | - |
| Aug 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.87% | - |
| Aug 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.95% | - |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.52% | - |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.53% | - |
| Jul 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.50% | - |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.31% | - |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.87% | - |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Jul 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.43% | - |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.75% | - |
| Jul 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.93% | - |