Ormat Technologies, Inc. (VIE:ORAT)
Austria
· Delayed Price · Currency is EUR 96.60
-0.42 (-0.43%)
At close: Dec 5, 2025
Ormat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.84 | 96.84 | 96.20 | 96.60 | 96.60 | -0.43% | - |
| Dec 4, 2025 | 95.64 | 97.02 | 95.34 | 97.02 | 97.02 | 2.41% | - |
| Dec 3, 2025 | 95.26 | 96.14 | 94.74 | 94.74 | 94.74 | -1.19% | - |
| Dec 2, 2025 | 95.90 | 97.26 | 95.88 | 95.88 | 95.88 | 0.82% | 88 |
| Dec 1, 2025 | 96.54 | 96.54 | 95.10 | 95.10 | 95.10 | -1.92% | 1 |
| Nov 28, 2025 | 97.52 | 97.64 | 96.96 | 96.96 | 96.96 | -0.21% | 1 |
| Nov 27, 2025 | 97.28 | 97.32 | 97.16 | 97.16 | 97.16 | 0.27% | - |
| Nov 26, 2025 | 97.80 | 98.18 | 96.90 | 96.90 | 96.90 | 0.19% | - |
| Nov 25, 2025 | 96.86 | 96.90 | 95.76 | 96.72 | 96.72 | 1.75% | - |
| Nov 24, 2025 | 94.86 | 95.06 | 93.84 | 95.06 | 95.06 | 1.82% | 86 |
| Nov 21, 2025 | 92.34 | 93.36 | 91.94 | 93.36 | 93.36 | -0.62% | 201 |
| Nov 20, 2025 | 95.62 | 95.82 | 93.94 | 93.94 | 93.94 | -0.55% | - |
| Nov 19, 2025 | 93.08 | 94.46 | 93.08 | 94.46 | 94.46 | 1.74% | - |
| Nov 18, 2025 | 92.50 | 93.32 | 92.34 | 92.84 | 92.84 | -1.19% | 162 |
| Nov 17, 2025 | 94.32 | 94.32 | 93.30 | 93.96 | 93.96 | -0.23% | 200 |
| Nov 13, 2025 | 96.76 | 96.76 | 94.18 | 94.18 | 94.08 | -1.49% | 1 |
| Nov 12, 2025 | 97.80 | 97.92 | 95.60 | 95.60 | 95.50 | -1.12% | 1 |
| Nov 11, 2025 | 99.12 | 99.12 | 96.68 | 96.68 | 96.57 | -2.11% | 1 |
| Nov 10, 2025 | 100.35 | 100.35 | 98.76 | 98.76 | 98.65 | 1.71% | 167 |
| Nov 7, 2025 | 99.84 | 100.35 | 97.10 | 97.10 | 96.99 | -2.12% | 1 |
| Nov 6, 2025 | 98.70 | 100.15 | 98.52 | 99.20 | 99.09 | -0.44% | 363 |
| Nov 5, 2025 | 94.52 | 99.64 | 94.52 | 99.64 | 99.53 | 4.66% | 865 |
| Nov 4, 2025 | 95.56 | 98.42 | 94.28 | 95.20 | 95.10 | 2.04% | 2,181 |
| Nov 3, 2025 | 92.36 | 93.30 | 92.36 | 93.30 | 93.20 | 1.74% | - |
| Oct 31, 2025 | 91.04 | 91.70 | 91.04 | 91.70 | 91.60 | -0.50% | - |
| Oct 30, 2025 | 92.28 | 92.88 | 91.84 | 92.16 | 92.06 | -1.79% | 226 |
| Oct 29, 2025 | 91.84 | 93.84 | 90.94 | 93.84 | 93.74 | 2.45% | - |
| Oct 28, 2025 | 91.14 | 91.60 | 90.98 | 91.60 | 91.50 | 0.77% | - |
| Oct 27, 2025 | 92.34 | 92.34 | 90.82 | 90.90 | 90.80 | -0.29% | - |
| Oct 24, 2025 | 90.56 | 91.20 | 90.56 | 91.16 | 91.06 | 1.27% | - |
| Oct 23, 2025 | 90.06 | 90.48 | 89.80 | 90.02 | 89.92 | 0.47% | - |
| Oct 22, 2025 | 90.84 | 91.74 | 89.60 | 89.60 | 89.50 | -1.23% | 247 |
| Oct 21, 2025 | 94.50 | 94.50 | 90.72 | 90.72 | 90.62 | -3.51% | - |
| Oct 20, 2025 | 93.00 | 94.02 | 92.92 | 94.02 | 93.92 | 0.77% | - |
| Oct 17, 2025 | 93.86 | 94.18 | 92.22 | 93.30 | 93.20 | -0.49% | 98 |
| Oct 16, 2025 | 94.26 | 94.48 | 93.56 | 93.76 | 93.66 | -0.06% | 47 |
| Oct 15, 2025 | 93.54 | 93.84 | 93.54 | 93.82 | 93.72 | 1.38% | - |
| Oct 14, 2025 | 92.06 | 92.54 | 92.00 | 92.54 | 92.44 | 0.76% | - |
| Oct 13, 2025 | 91.30 | 91.84 | 91.30 | 91.84 | 91.74 | 0.88% | - |
| Oct 10, 2025 | 92.26 | 92.54 | 91.04 | 91.04 | 90.94 | -1.22% | - |
| Oct 9, 2025 | 92.12 | 92.52 | 92.04 | 92.16 | 92.06 | 0.48% | - |
| Oct 8, 2025 | 90.30 | 91.72 | 90.30 | 91.72 | 91.62 | 1.84% | - |
| Oct 7, 2025 | 88.98 | 90.06 | 88.98 | 90.06 | 89.96 | 1.74% | - |
| Oct 6, 2025 | 86.94 | 88.52 | 86.94 | 88.52 | 88.42 | 3.24% | - |
| Oct 3, 2025 | 85.52 | 85.74 | 85.28 | 85.74 | 85.65 | 0.78% | - |
| Oct 2, 2025 | 85.66 | 85.72 | 84.86 | 85.08 | 84.99 | 0.42% | - |
| Oct 1, 2025 | 81.32 | 84.72 | 81.32 | 84.72 | 84.63 | 3.80% | - |
| Sep 30, 2025 | 81.54 | 82.32 | 81.54 | 81.62 | 81.53 | 0.64% | - |
| Sep 29, 2025 | 81.58 | 81.86 | 80.92 | 81.10 | 81.01 | 0.45% | 153 |
| Sep 26, 2025 | 80.10 | 80.74 | 80.00 | 80.74 | 80.65 | 1.48% | - |
| Sep 25, 2025 | 78.94 | 79.66 | 78.94 | 79.56 | 79.47 | 0.20% | - |
| Sep 24, 2025 | 79.66 | 79.96 | 79.40 | 79.40 | 79.31 | 0.33% | - |
| Sep 23, 2025 | 78.60 | 79.14 | 78.20 | 79.14 | 79.05 | 1.28% | - |
| Sep 22, 2025 | 78.56 | 78.56 | 77.96 | 78.14 | 78.05 | -0.99% | - |
| Sep 19, 2025 | 79.80 | 80.04 | 78.92 | 78.92 | 78.83 | -0.85% | - |
| Sep 18, 2025 | 78.92 | 79.60 | 78.42 | 79.60 | 79.51 | 1.27% | - |
| Sep 17, 2025 | 77.66 | 78.60 | 77.48 | 78.60 | 78.51 | 1.92% | - |
| Sep 16, 2025 | 77.80 | 78.06 | 77.12 | 77.12 | 77.04 | -1.43% | - |
| Sep 15, 2025 | 77.80 | 78.24 | 77.28 | 78.24 | 78.15 | 0.36% | 126 |
| Sep 12, 2025 | 78.32 | 78.42 | 77.96 | 77.96 | 77.87 | -0.89% | - |
| Sep 11, 2025 | 77.94 | 78.66 | 77.48 | 78.66 | 78.57 | 1.11% | 249 |
| Sep 10, 2025 | 77.40 | 77.80 | 77.12 | 77.80 | 77.71 | 0.93% | - |
| Sep 9, 2025 | 76.98 | 77.56 | 76.90 | 77.08 | 77.00 | -0.59% | - |
| Sep 8, 2025 | 78.30 | 78.30 | 77.54 | 77.54 | 77.45 | 0.49% | - |
| Sep 5, 2025 | 78.86 | 78.90 | 77.16 | 77.16 | 77.08 | -1.36% | - |
| Sep 4, 2025 | 77.94 | 78.22 | 77.82 | 78.22 | 78.13 | 0.26% | - |
| Sep 3, 2025 | 78.46 | 78.46 | 77.98 | 78.02 | 77.93 | 0.88% | - |
| Sep 2, 2025 | 78.40 | 78.40 | 77.26 | 77.34 | 77.26 | -1.80% | 138 |
| Sep 1, 2025 | 78.34 | 78.84 | 78.34 | 78.76 | 78.67 | 0.08% | - |
| Aug 29, 2025 | 79.54 | 79.82 | 78.70 | 78.70 | 78.61 | -0.93% | - |
| Aug 28, 2025 | 79.54 | 79.54 | 79.32 | 79.44 | 79.35 | 0.05% | - |
| Aug 27, 2025 | 78.90 | 79.40 | 78.90 | 79.40 | 79.31 | 1.64% | - |
| Aug 26, 2025 | 79.48 | 79.48 | 78.12 | 78.12 | 78.03 | -2.06% | - |
| Aug 25, 2025 | 80.80 | 81.10 | 79.76 | 79.76 | 79.67 | -1.14% | - |
| Aug 22, 2025 | 79.72 | 80.68 | 79.72 | 80.68 | 80.59 | 1.38% | - |
| Aug 21, 2025 | 79.24 | 79.58 | 78.24 | 79.58 | 79.49 | 1.02% | - |
| Aug 20, 2025 | 79.30 | 79.46 | 78.78 | 78.78 | 78.69 | 1.76% | - |
| Aug 18, 2025 | 76.78 | 77.42 | 76.78 | 77.42 | 77.23 | 2.76% | - |
| Aug 15, 2025 | 75.82 | 75.82 | 75.34 | 75.34 | 75.16 | -1.00% | - |
| Aug 14, 2025 | 76.66 | 76.66 | 76.10 | 76.10 | 75.92 | -0.29% | - |
| Aug 13, 2025 | 76.16 | 76.46 | 76.16 | 76.32 | 76.14 | 1.17% | - |
| Aug 12, 2025 | 75.44 | 75.92 | 75.44 | 75.44 | 75.26 | 0.61% | - |
| Aug 11, 2025 | 74.50 | 75.02 | 74.50 | 74.98 | 74.80 | 1.08% | 138 |
| Aug 8, 2025 | 75.16 | 75.38 | 74.18 | 74.18 | 74.00 | -0.40% | - |
| Aug 7, 2025 | 74.54 | 74.84 | 72.80 | 74.48 | 74.30 | 2.20% | 228 |
| Aug 6, 2025 | 73.74 | 73.74 | 72.58 | 72.88 | 72.70 | -1.75% | - |
| Aug 5, 2025 | 75.02 | 75.10 | 74.18 | 74.18 | 74.00 | -3.36% | 317 |
| Aug 4, 2025 | 76.94 | 77.18 | 75.92 | 76.76 | 76.57 | -0.36% | 5 |
| Aug 1, 2025 | 77.58 | 77.58 | 77.04 | 77.04 | 76.85 | -1.71% | - |
| Jul 31, 2025 | 77.78 | 78.38 | 77.62 | 78.38 | 78.19 | -0.25% | - |
| Jul 30, 2025 | 76.98 | 78.58 | 76.78 | 78.58 | 78.39 | 2.56% | - |
| Jul 29, 2025 | 76.52 | 76.62 | 76.32 | 76.62 | 76.43 | 0.08% | - |
| Jul 28, 2025 | 76.80 | 76.80 | 76.36 | 76.56 | 76.37 | 0.82% | - |
| Jul 25, 2025 | 75.84 | 76.02 | 75.56 | 75.94 | 75.76 | -0.08% | - |
| Jul 24, 2025 | 76.48 | 76.48 | 75.70 | 76.00 | 75.82 | -1.58% | 388 |
| Jul 23, 2025 | 77.42 | 78.70 | 77.02 | 77.22 | 77.03 | 0.73% | 222 |
| Jul 22, 2025 | 76.62 | 76.84 | 75.90 | 76.66 | 76.47 | -1.06% | - |
| Jul 21, 2025 | 77.20 | 77.60 | 76.98 | 77.48 | 77.29 | 0.78% | 55 |
| Jul 18, 2025 | 76.06 | 76.88 | 75.94 | 76.88 | 76.69 | 0.79% | - |
| Jul 17, 2025 | 75.54 | 76.28 | 75.54 | 76.28 | 76.10 | 2.97% | - |