Oryzon Genomics S.A. (BME:ORY)
Spain
· Delayed Price · Currency is EUR 3.200
-0.050 (-1.54%)
Dec 5, 2025, 5:35 PM CET
Oryzon Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.21 | 3.26 | 3.18 | 3.25 | 3.25 | 1.40% | 193,285 |
| Dec 3, 2025 | 3.21 | 3.22 | 3.16 | 3.21 | 3.21 | 0.79% | 290,347 |
| Dec 2, 2025 | 3.26 | 3.30 | 3.17 | 3.18 | 3.18 | -2.45% | 297,085 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.05 | 3.26 | 3.26 | -2.69% | 550,534 |
| Nov 28, 2025 | 3.44 | 3.45 | 3.35 | 3.35 | 3.35 | -1.47% | 543,045 |
| Nov 27, 2025 | 3.21 | 3.41 | 3.21 | 3.40 | 3.40 | 5.59% | 1,124,096 |
| Nov 26, 2025 | 3.18 | 3.24 | 3.09 | 3.22 | 3.22 | 2.38% | 554,902 |
| Nov 25, 2025 | 3.15 | 3.16 | 3.07 | 3.15 | 3.15 | 0.48% | 321,138 |
| Nov 24, 2025 | 2.98 | 3.15 | 2.98 | 3.13 | 3.13 | 5.56% | 544,274 |
| Nov 21, 2025 | 2.95 | 3.01 | 2.90 | 2.97 | 2.97 | -2.15% | 382,724 |
| Nov 20, 2025 | 3.04 | 3.05 | 2.96 | 3.03 | 3.03 | 1.34% | 355,785 |
| Nov 19, 2025 | 2.96 | 3.02 | 2.94 | 2.99 | 2.99 | - | 314,040 |
| Nov 18, 2025 | 3.10 | 3.10 | 2.96 | 2.99 | 2.99 | -3.24% | 479,521 |
| Nov 17, 2025 | 3.11 | 3.17 | 3.01 | 3.09 | 3.09 | 0.82% | 613,196 |
| Nov 14, 2025 | 3.05 | 3.12 | 2.96 | 3.07 | 3.07 | 2.00% | 694,522 |
| Nov 13, 2025 | 2.91 | 3.13 | 2.90 | 3.01 | 3.01 | 4.34% | 1,193,689 |
| Nov 12, 2025 | 2.94 | 2.94 | 2.84 | 2.88 | 2.88 | -1.71% | 597,487 |
| Nov 11, 2025 | 2.82 | 2.94 | 2.78 | 2.93 | 2.93 | 1.74% | 1,612,142 |
| Nov 10, 2025 | 3.30 | 3.33 | 2.81 | 2.88 | 2.88 | -12.20% | 3,522,393 |
| Nov 7, 2025 | 3.36 | 3.41 | 3.26 | 3.28 | 3.28 | -2.38% | 424,703 |
| Nov 6, 2025 | 3.40 | 3.45 | 3.35 | 3.36 | 3.36 | -0.74% | 402,497 |
| Nov 5, 2025 | 3.40 | 3.45 | 3.28 | 3.39 | 3.39 | -2.03% | 728,078 |
| Nov 4, 2025 | 3.57 | 3.57 | 3.37 | 3.46 | 3.46 | -1.29% | 897,683 |
| Nov 3, 2025 | 3.59 | 3.59 | 3.49 | 3.50 | 3.50 | -1.13% | 569,379 |
| Oct 31, 2025 | 3.54 | 3.75 | 3.53 | 3.54 | 3.54 | 0.43% | 2,142,811 |
| Oct 30, 2025 | 3.55 | 3.55 | 3.37 | 3.53 | 3.53 | -0.14% | 699,255 |
| Oct 29, 2025 | 3.43 | 3.57 | 3.39 | 3.53 | 3.53 | 3.52% | 1,301,861 |
| Oct 28, 2025 | 3.36 | 3.42 | 3.32 | 3.41 | 3.41 | 2.71% | 769,756 |
| Oct 27, 2025 | 3.28 | 3.37 | 3.18 | 3.32 | 3.32 | 3.59% | 812,935 |
| Oct 24, 2025 | 3.23 | 3.25 | 3.15 | 3.21 | 3.21 | -0.16% | 589,815 |
| Oct 23, 2025 | 3.33 | 3.33 | 3.16 | 3.21 | 3.21 | -1.38% | 655,855 |
| Oct 22, 2025 | 3.22 | 3.43 | 3.18 | 3.26 | 3.26 | 1.72% | 1,519,255 |
| Oct 21, 2025 | 3.23 | 3.29 | 3.13 | 3.20 | 3.20 | 0.31% | 1,311,923 |
| Oct 20, 2025 | 3.12 | 3.30 | 3.00 | 3.19 | 3.19 | -5.34% | 3,884,832 |
| Oct 17, 2025 | 3.41 | 3.44 | 3.32 | 3.37 | 3.37 | -2.32% | 1,091,117 |
| Oct 16, 2025 | 3.49 | 3.54 | 3.43 | 3.45 | 3.45 | -0.43% | 814,136 |
| Oct 15, 2025 | 3.66 | 3.70 | 3.47 | 3.47 | 3.47 | -5.59% | 1,902,974 |
| Oct 14, 2025 | 3.77 | 3.81 | 3.55 | 3.67 | 3.67 | -2.91% | 2,593,528 |
| Oct 13, 2025 | 3.87 | 4.02 | 3.73 | 3.78 | 3.78 | -0.92% | 3,787,114 |
| Oct 10, 2025 | 3.86 | 3.95 | 3.72 | 3.82 | 3.82 | -0.13% | 3,452,764 |
| Oct 9, 2025 | 3.57 | 3.95 | 3.56 | 3.82 | 3.82 | 8.52% | 4,930,602 |
| Oct 8, 2025 | 3.55 | 3.59 | 3.36 | 3.52 | 3.52 | 0.43% | 2,475,264 |
| Oct 7, 2025 | 3.34 | 3.55 | 3.32 | 3.51 | 3.51 | 4.78% | 2,252,458 |
| Oct 6, 2025 | 3.33 | 3.45 | 3.25 | 3.35 | 3.35 | 3.08% | 1,441,576 |
| Oct 3, 2025 | 3.21 | 3.31 | 3.18 | 3.25 | 3.25 | 2.69% | 1,324,562 |
| Oct 2, 2025 | 3.13 | 3.22 | 3.08 | 3.16 | 3.16 | 1.61% | 1,112,437 |
| Oct 1, 2025 | 2.99 | 3.18 | 2.98 | 3.11 | 3.11 | 4.71% | 1,298,325 |
| Sep 30, 2025 | 3.03 | 3.05 | 2.94 | 2.97 | 2.97 | -1.33% | 998,237 |
| Sep 29, 2025 | 3.14 | 3.20 | 2.99 | 3.01 | 3.01 | -1.63% | 1,060,808 |
| Sep 26, 2025 | 3.22 | 3.22 | 3.03 | 3.06 | 3.06 | -3.47% | 1,239,135 |