Origin Energy Limited (FRA:ORL)
Germany
· Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
At close: Dec 5, 2025
Origin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Dec 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Dec 2, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | - |
| Dec 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Nov 28, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 70 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.07% | - |
| Nov 21, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -3.15% | 150 |
| Nov 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Nov 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Nov 18, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | - |
| Nov 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 11, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Nov 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Nov 7, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Nov 3, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | - |
| Oct 31, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -2.82% | - |
| Oct 30, 2025 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | -1.39% | - |
| Oct 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Oct 28, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 2.16% | - |
| Oct 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 24, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | - |
| Oct 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Oct 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Oct 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Oct 17, 2025 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | - | - |
| Oct 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 15, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Oct 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 13, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Oct 10, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | - |
| Oct 9, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | - |
| Oct 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Oct 3, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Oct 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 1, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Sep 30, 2025 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | 0.72% | 15 |
| Sep 29, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Sep 25, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Sep 24, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Sep 23, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | - |
| Sep 22, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 19, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Sep 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Sep 16, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Sep 15, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 12, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 10, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | - |
| Sep 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 5, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| Sep 4, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 3, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -2.82% | - |
| Sep 2, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 6.93 | -0.70% | - |
| Sep 1, 2025 | 7.15 | 7.20 | 7.15 | 7.15 | 6.98 | -0.69% | 20 |
| Aug 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.03 | - | - |
| Aug 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.03 | 0.70% | - |
| Aug 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | - | - |
| Aug 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | - | - |
| Aug 25, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 6.98 | - | - |
| Aug 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | 0.70% | - |
| Aug 21, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 6.93 | 0.71% | - |
| Aug 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.88 | - | - |
| Aug 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.88 | - | - |
| Aug 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.88 | - | - |
| Aug 15, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 6.88 | 1.44% | - |
| Aug 14, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.79 | 6.11% | - |
| Aug 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.40 | -1.50% | - |
| Aug 12, 2025 | 6.65 | 6.70 | 6.65 | 6.65 | 6.49 | - | - |
| Aug 11, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.49 | 0.76% | - |
| Aug 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - | - |
| Aug 7, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.44 | -0.75% | - |
| Aug 6, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.49 | -0.75% | - |
| Aug 5, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.54 | 2.29% | - |
| Aug 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.40 | - | - |
| Aug 1, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.40 | 0.77% | - |
| Jul 31, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.35 | -0.76% | - |
| Jul 30, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.40 | -0.76% | - |
| Jul 29, 2025 | 6.65 | 6.70 | 6.60 | 6.60 | 6.44 | 1.54% | - |
| Jul 28, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.35 | -2.99% | - |
| Jul 25, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.54 | 0.75% | - |
| Jul 24, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.49 | -0.75% | - |
| Jul 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | 2.29% | - |
| Jul 22, 2025 | 6.70 | 6.75 | 6.55 | 6.55 | 6.40 | -1.50% | 445 |
| Jul 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.49 | - | - |
| Jul 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.49 | 1.53% | - |