Old Republic International Corporation (FRA:ORJ)
Germany
· Delayed Price · Currency is EUR 37.11
-0.34 (-0.91%)
At close: Dec 5, 2025
FRA:ORJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.45 | -1.52% | - |
| Dec 3, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.03 | -1.67% | - |
| Dec 2, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.67 | -0.79% | - |
| Dec 1, 2025 | 39.50 | 39.50 | 39.24 | 39.24 | 38.98 | -1.70% | 266 |
| Nov 28, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.66 | 0.18% | - |
| Nov 27, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.59 | 0.03% | 26 |
| Nov 26, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.58 | 1.14% | - |
| Nov 25, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.13 | -0.73% | - |
| Nov 24, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.42 | 1.67% | - |
| Nov 21, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.77 | -0.79% | - |
| Nov 20, 2025 | 38.98 | 39.34 | 38.98 | 39.34 | 39.08 | 2.74% | 1,930 |
| Nov 19, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.04 | 2.74% | - |
| Nov 18, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.02 | -2.08% | - |
| Nov 17, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.81 | 2.26% | - |
| Nov 14, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 36.97 | 0.98% | - |
| Nov 13, 2025 | 36.73 | 36.86 | 36.73 | 36.86 | 36.62 | 1.38% | 270 |
| Nov 12, 2025 | 36.21 | 36.60 | 36.21 | 36.36 | 36.12 | 1.91% | 3,353 |
| Nov 11, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.44 | 0.42% | - |
| Nov 10, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.30 | 1.25% | - |
| Nov 7, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.86 | -0.31% | - |
| Nov 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.97 | -0.71% | - |
| Nov 5, 2025 | 34.81 | 35.45 | 34.81 | 35.45 | 35.22 | 4.33% | 3 |
| Nov 4, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.76 | -1.22% | - |
| Nov 3, 2025 | 34.04 | 34.40 | 34.04 | 34.40 | 34.17 | 1.53% | 181 |
| Oct 31, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.66 | 0.24% | - |
| Oct 30, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.58 | 2.49% | 70 |
| Oct 29, 2025 | 33.71 | 33.71 | 32.98 | 32.98 | 32.76 | -5.50% | 50 |
| Oct 28, 2025 | 34.62 | 34.90 | 34.62 | 34.90 | 34.67 | -0.40% | 465 |
| Oct 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.81 | 0.26% | 28 |
| Oct 24, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.72 | -2.97% | - |
| Oct 23, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.78 | 0.08% | - |
| Oct 22, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.75 | -0.30% | - |
| Oct 21, 2025 | 35.77 | 36.10 | 35.77 | 36.10 | 35.86 | 1.83% | 571 |
| Oct 20, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.22 | 2.01% | - |
| Oct 17, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.52 | -4.90% | - |
| Oct 16, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.30 | -1.91% | - |
| Oct 15, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.00 | 0.98% | - |
| Oct 14, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.65 | -0.32% | - |
| Oct 13, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 36.77 | -0.13% | - |
| Oct 10, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 36.82 | 0.05% | - |
| Oct 9, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 36.80 | 0.03% | - |
| Oct 8, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 36.79 | 0.33% | - |
| Oct 7, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.67 | -1.07% | - |
| Oct 6, 2025 | 36.85 | 37.31 | 36.85 | 37.31 | 37.06 | 2.47% | 580 |
| Oct 3, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.17 | 0.44% | - |
| Oct 2, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.01 | 0.95% | - |
| Oct 1, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.67 | 1.33% | - |
| Sep 30, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.21 | 0.08% | - |
| Sep 29, 2025 | 35.62 | 36.28 | 35.41 | 35.41 | 35.18 | 0.80% | 270 |
| Sep 26, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 34.90 | 0.17% | - |
| Sep 25, 2025 | 35.03 | 35.07 | 35.03 | 35.07 | 34.84 | 0.29% | 70 |
| Sep 24, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.74 | 1.19% | 300 |
| Sep 23, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.33 | 2.43% | - |
| Sep 22, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.52 | 0.42% | - |
| Sep 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.38 | 0.39% | - |
| Sep 18, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.25 | 1.67% | - |
| Sep 17, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.70 | -2.40% | - |
| Sep 16, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.51 | -0.76% | - |
| Sep 15, 2025 | 34.21 | 34.21 | 33.99 | 33.99 | 33.77 | -2.16% | 100 |
| Sep 12, 2025 | 34.42 | 34.74 | 34.42 | 34.74 | 34.51 | 2.18% | 30 |
| Sep 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.78 | 0.44% | - |
| Sep 10, 2025 | 34.11 | 34.11 | 33.85 | 33.85 | 33.63 | -0.65% | 60 |
| Sep 9, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 33.85 | -0.84% | - |
| Sep 8, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.13 | -1.46% | - |
| Sep 5, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.64 | 1.22% | - |
| Sep 4, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 33.98 | - | - |
| Sep 3, 2025 | 34.25 | 34.45 | 34.25 | 34.45 | 33.98 | 0.61% | 85 |
| Sep 2, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 33.77 | 0.59% | 150 |
| Sep 1, 2025 | 34.05 | 34.05 | 34.04 | 34.04 | 33.57 | 0.44% | 150 |
| Aug 29, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.42 | -1.83% | - |
| Aug 28, 2025 | 34.37 | 34.52 | 34.37 | 34.52 | 34.04 | 1.59% | 749 |
| Aug 27, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.51 | 0.35% | - |
| Aug 26, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.39 | -1.02% | - |
| Aug 25, 2025 | 33.97 | 34.31 | 33.75 | 34.21 | 33.74 | 1.06% | 440 |
| Aug 22, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.38 | 0.80% | - |
| Aug 21, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.12 | -0.24% | - |
| Aug 20, 2025 | 33.38 | 33.66 | 33.38 | 33.66 | 33.20 | 2.90% | 80 |
| Aug 19, 2025 | 32.48 | 32.71 | 32.48 | 32.71 | 32.26 | -0.40% | 57 |
| Aug 18, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.39 | -1.11% | - |
| Aug 15, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 32.75 | 0.06% | - |
| Aug 14, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 32.73 | 1.56% | 43 |
| Aug 13, 2025 | 32.28 | 32.68 | 32.28 | 32.68 | 32.23 | 1.68% | 95 |
| Aug 12, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 31.70 | 0.63% | - |
| Aug 11, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.50 | -0.06% | - |
| Aug 8, 2025 | 31.71 | 31.96 | 31.71 | 31.96 | 31.52 | 0.44% | 320 |
| Aug 7, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.38 | -0.66% | - |
| Aug 6, 2025 | 31.46 | 32.03 | 31.46 | 32.03 | 31.59 | 1.97% | 300 |
| Aug 5, 2025 | 31.32 | 31.41 | 31.32 | 31.41 | 30.98 | 0.83% | 4 |
| Aug 4, 2025 | 30.87 | 31.15 | 30.87 | 31.15 | 30.72 | 0.48% | 18 |
| Aug 1, 2025 | 31.54 | 31.54 | 31.00 | 31.00 | 30.57 | -2.30% | 68 |
| Jul 31, 2025 | 31.53 | 31.78 | 31.53 | 31.73 | 31.29 | 0.19% | 790 |
| Jul 30, 2025 | 31.60 | 31.67 | 31.60 | 31.67 | 31.23 | 2.49% | 17 |
| Jul 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.47 | 1.64% | - |
| Jul 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.98 | 0.50% | - |
| Jul 25, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.83 | -2.32% | - |
| Jul 24, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.54 | -0.96% | - |
| Jul 23, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 30.84 | 0.71% | - |
| Jul 22, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.62 | -1.40% | - |
| Jul 21, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.06 | -1.29% | - |
| Jul 18, 2025 | 31.49 | 31.90 | 31.49 | 31.90 | 31.46 | 1.40% | 2,160 |