Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Orion S.A. (0OE.F)

Compare
10.10
-0.70
(-6.48%)
At close: April 4 at 5:12:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.4010.4010.1010.1010.10-
Apr 3, 202510.9010.9010.8010.8010.80-
Apr 2, 202511.4011.4010.9010.9010.90-
Apr 1, 202511.6011.6011.6011.6011.60-
Mar 31, 202511.6011.6011.6011.6011.60-
Mar 28, 202512.1012.1012.1012.1012.10-
Mar 27, 202512.2012.2012.2012.2012.20-
Mar 26, 202512.0012.0012.0012.0012.00-
Mar 25, 202512.3012.3012.0012.0012.00-
Mar 24, 202512.2012.2012.2012.2012.20-
Mar 21, 202512.4012.4012.4012.4012.40-
Mar 20, 202512.4012.4012.4012.4012.40-
Mar 19, 202512.2012.4012.2012.4012.40-
Mar 18, 202512.0012.0012.0012.0012.00-
Mar 17, 202511.6011.9011.6011.9011.90-
Mar 14, 202511.4011.4011.4011.4011.40-
Mar 13, 2025 0.02 Dividend
Mar 13, 202511.6011.6011.6011.6011.60-
Mar 12, 202511.8011.8011.8011.8011.78-
Mar 11, 202512.0012.0012.0012.0011.98-
Mar 10, 202512.3012.3012.3012.3012.28-
Mar 7, 202512.5012.5012.5012.5012.48-
Mar 6, 202512.2012.2012.2012.2012.18-
Mar 5, 202511.8011.8011.8011.8011.78-
Mar 4, 202512.2012.2012.2012.2012.18-
Mar 3, 202513.0013.0013.0013.0012.98-
Feb 28, 202513.3013.3013.3013.3013.28-
Feb 27, 202513.3013.3013.3013.3013.28-
Feb 26, 202513.6013.6013.6013.6013.58-
Feb 25, 202513.6013.6013.6013.6013.58-
Feb 24, 202514.1014.1014.1014.1014.08-
Feb 21, 202514.1014.1014.1014.1014.08-
Feb 20, 202514.4014.4014.4014.4014.37-
Feb 19, 202513.8013.8013.8013.8013.78-
Feb 18, 202513.5013.5013.5013.5013.48-
Feb 17, 202513.4013.4013.4013.4013.38-
Feb 14, 202513.2013.2013.2013.2013.18-
Feb 13, 202513.3013.3013.3013.3013.28-
Feb 12, 202513.2013.2013.2013.2013.18-
Feb 11, 202513.2013.2013.2013.2013.18-
Feb 10, 202512.9012.9012.9012.9012.88-
Feb 7, 202513.1013.1013.1013.1013.08-
Feb 6, 202513.1013.1013.1013.1013.08-
Feb 5, 202513.1013.1013.1013.1013.08-
Feb 4, 202512.7012.7012.7012.7012.68-
Feb 3, 202513.1013.1013.1013.1013.08-
Jan 31, 202513.6013.6013.6013.6013.583
Jan 30, 202513.4013.4013.4013.4013.38-
Jan 29, 202513.4013.4013.4013.4013.38-
Jan 28, 202513.5013.5013.5013.5013.48-
Jan 27, 202513.5013.5013.5013.5013.48-
Jan 24, 202513.9013.9013.9013.9013.88-
Jan 23, 202514.0014.0014.0014.0013.98-
Jan 22, 202514.3014.3014.3014.3014.27-
Jan 21, 202513.6013.6013.6013.6013.58-
Jan 20, 202513.7013.7013.7013.7013.68-
Jan 17, 202514.0014.0014.0014.0013.98-
Jan 16, 202514.3014.3014.3014.3014.27-
Jan 15, 202514.2014.2014.2014.2014.18-
Jan 14, 202514.4014.4014.4014.4014.37-
Jan 13, 202514.0014.4014.0014.4014.37-
Jan 10, 202514.0014.0014.0014.0013.98-
Jan 9, 202514.0014.0014.0014.0013.98-
Jan 8, 202514.4014.4014.4014.4014.37-
Jan 7, 202514.3014.3014.3014.3014.27-
Jan 6, 202514.5014.5014.5014.5014.47-
Jan 3, 202514.5014.5014.5014.5014.47-
Jan 2, 202514.9014.9014.9014.9014.87-
Dec 30, 202414.6014.6014.6014.6014.57-
Dec 27, 202414.9015.0014.9015.0014.97-
Dec 23, 202414.6014.6014.6014.6014.57-
Dec 20, 202414.6014.6014.6014.6014.57-
Dec 19, 202415.0015.0015.0015.0014.97-
Dec 18, 202415.7015.7015.7015.7015.67-
Dec 17, 202415.9015.9015.9015.9015.87-
Dec 16, 202416.2016.2016.2016.2016.17-
Dec 13, 2024 0.02 Dividend
Dec 13, 202416.3016.3016.3016.3016.27-
Dec 12, 202416.4016.5016.4016.5016.45-
Dec 11, 202416.8016.8016.8016.8016.75-
Dec 10, 202417.3017.3017.3017.3017.25-
Dec 9, 202416.7016.7016.7016.7016.65-
Dec 6, 202416.4016.4016.4016.4016.35-
Dec 5, 202417.1017.1017.1017.1017.05-
Dec 4, 202417.8017.8017.8017.8017.75-
Dec 3, 202418.0018.0018.0018.0017.95-
Dec 2, 202417.2017.2017.2017.2017.15-
Nov 29, 202417.0017.0017.0017.0016.95-
Nov 28, 202417.1017.1017.1017.1017.05-
Nov 27, 202417.0017.0017.0017.0016.95-
Nov 26, 202417.6017.6017.6017.6017.55-
Nov 25, 202417.0017.0017.0017.0016.95-
Nov 22, 202416.9016.9016.9016.9016.85-
Nov 21, 202416.4016.5016.4016.5016.45-
Nov 20, 202416.6016.6016.6016.6016.55-
Nov 19, 202416.7016.7016.6016.6016.55-
Nov 18, 202416.5016.5016.5016.5016.45-
Nov 15, 202416.0016.6016.0016.6016.55-
Nov 14, 202415.9015.9015.9015.9015.85-
Nov 13, 202416.1016.4016.1016.4016.35-
Nov 12, 202416.4016.4016.4016.4016.35-
Nov 11, 202414.6014.6014.6014.6014.56-
Nov 8, 202414.9014.9014.9014.9014.86-
Nov 7, 202415.2015.2015.2015.2015.15-
Nov 6, 202414.2015.4014.2015.4015.35-
Nov 5, 202413.6013.6013.5013.5013.46-
Nov 4, 202413.8013.8013.8013.8013.76-
Nov 1, 202413.4013.4013.4013.4013.36-
Oct 31, 202413.6013.6013.6013.6013.56-
Oct 30, 202413.5013.8013.5013.8013.76-
Oct 29, 202414.0014.1013.6013.6013.56-
Oct 28, 202413.9014.2013.9014.2014.16-
Oct 25, 202414.2014.2014.2014.2014.16-
Oct 24, 202414.2014.2014.2014.2014.16-
Oct 23, 202414.6014.6014.6014.6014.56-
Oct 22, 202415.0015.0015.0015.0014.95-
Oct 21, 202415.5015.5015.5015.5015.45-
Oct 18, 202415.9015.9015.9015.9015.85-
Oct 17, 202415.7015.7015.7015.7015.65-
Oct 16, 202415.3015.3015.3015.3015.25-
Oct 15, 202415.3015.3015.3015.3015.25-
Oct 14, 202415.3015.3015.3015.3015.25-
Oct 11, 202415.1015.1015.1015.1015.05-
Oct 10, 202415.0015.0015.0015.0014.95-
Oct 9, 202414.8014.8014.8014.8014.76-
Oct 8, 202415.2015.2015.2015.2015.15-
Oct 7, 202415.0015.0015.0015.0014.95-
Oct 4, 202414.6014.6014.6014.6014.56-
Oct 3, 202415.1015.1015.1015.1015.05-
Oct 2, 202415.3015.3015.3015.3015.25-
Oct 1, 202415.6015.7015.6015.7015.65-
Sep 30, 202415.6015.6015.6015.6015.55-
Sep 27, 202415.4015.4015.4015.4015.35-
Sep 26, 202414.5014.5014.5014.5014.46-
Sep 25, 202414.7014.7014.7014.7014.66-
Sep 24, 202414.0014.0014.0014.0013.96-
Sep 23, 202414.6014.6014.6014.6014.56-
Sep 20, 202414.9014.9014.9014.9014.86-
Sep 19, 202414.9014.9014.9014.9014.86-
Sep 18, 202415.1015.1015.1015.1015.05-
Sep 17, 202415.0015.0015.0015.0014.95-
Sep 16, 202414.9014.9014.9014.9014.86-
Sep 13, 202414.4015.2014.4015.2015.1550
Sep 12, 202414.3014.3014.3014.3014.26-
Sep 11, 202414.2014.2014.2014.2014.16-
Sep 10, 202414.4014.4014.4014.4014.36-
Sep 9, 202414.9014.9014.9014.9014.861,000
Sep 6, 202415.0015.0014.9014.9014.86-
Sep 5, 202415.7015.7015.7015.7015.65-
Sep 4, 202415.7015.7015.7015.7015.65-
Sep 3, 202416.5016.5016.5016.5016.45-
Sep 2, 202416.5016.5016.5016.5016.45-
Aug 30, 202416.3016.3016.3016.3016.25-
Aug 29, 202416.2016.4016.2016.4016.35-
Aug 28, 202416.0016.0016.0016.0015.95-
Aug 27, 202416.1016.6016.1016.6016.5550
Aug 26, 202415.8015.8015.8015.8015.75-
Aug 23, 202415.4015.4015.4015.4015.35-
Aug 22, 202415.6015.6015.6015.6015.55-
Aug 21, 202415.1015.1015.1015.1015.05-
Aug 20, 202415.2015.2015.2015.2015.15-
Aug 19, 202415.1015.1015.1015.1015.05-
Aug 16, 202415.4015.4015.4015.4015.35-
Aug 15, 202414.7014.7014.7014.7014.66-
Aug 14, 202414.9014.9014.9014.9014.86-
Aug 13, 202416.0016.0015.8015.8015.75-
Aug 12, 202416.3016.3016.3016.3016.25-
Aug 9, 202416.3016.3016.3016.3016.25-
Aug 8, 202415.1015.1015.1015.1015.05-
Aug 7, 202416.0016.0016.0016.0015.95-
Aug 6, 202415.1015.1015.1015.1015.05-
Aug 5, 202415.6015.6015.6015.6015.55-
Aug 2, 202421.0021.0021.0021.0020.94-
Aug 1, 202422.4022.4022.4022.4022.33-
Jul 31, 202422.0022.0022.0022.0021.93-
Jul 30, 202421.8021.8021.8021.8021.73-
Jul 29, 202422.0022.0022.0022.0021.93-
Jul 26, 202421.8021.8021.8021.8021.73-
Jul 25, 202421.4021.4021.4021.4021.34-
Jul 24, 202421.6021.6021.6021.6021.54-
Jul 23, 202421.0021.0021.0021.0020.94-
Jul 22, 202420.6020.6020.6020.6020.54-
Jul 19, 202421.2021.2021.2021.2021.14-
Jul 18, 202421.4021.4021.4021.4021.34-
Jul 17, 202421.2021.2021.2021.2021.14-
Jul 16, 202420.6020.6020.6020.6020.54-
Jul 15, 202420.4020.4020.4020.4020.34-
Jul 12, 202420.2020.2020.2020.2020.14-
Jul 11, 202419.2019.2019.0019.0018.94-
Jul 10, 202419.0019.0019.0019.0018.94-
Jul 9, 202419.3019.3019.3019.3019.24-
Jul 8, 202419.1019.1019.1019.1019.04-
Jul 5, 202419.4019.4019.4019.4019.34-
Jul 4, 202419.4019.4019.4019.4019.34-
Jul 3, 202419.5019.5019.5019.5019.44-
Jul 2, 202419.5019.5019.5019.5019.44-
Jul 1, 2024 0.02 Dividend
Jul 1, 202419.9020.2019.7019.7019.64-
Jun 28, 202420.2020.2020.2020.2020.12-
Jun 27, 202420.4020.4020.4020.4020.32-
Jun 26, 202420.4020.4020.4020.4020.32-
Jun 25, 202420.6020.6020.6020.6020.52-
Jun 24, 202420.8020.8020.8020.8020.72-
Jun 21, 202420.8020.8020.8020.8020.72-
Jun 20, 202421.2021.2021.2021.2021.11-
Jun 19, 202421.2021.2021.2021.2021.11-
Jun 18, 202421.2021.2021.2021.2021.11-
Jun 17, 202421.4021.4021.0021.0020.92-
Jun 14, 202421.8021.8021.8021.8021.71-
Jun 13, 202421.8021.8021.8021.8021.71-
Jun 12, 202422.0022.0022.0022.0021.91-
Jun 11, 2024 0.02 Dividend
Jun 11, 202421.4021.4021.4021.4021.31-
Jun 10, 202421.6021.6021.4021.4021.29-
Jun 7, 202421.8021.8021.8021.8021.69-
Jun 6, 202421.8021.8021.8021.8021.69-
Jun 5, 202422.2022.2022.2022.2022.09-
Jun 4, 202422.2022.2022.2022.2022.09-
Jun 3, 202422.6022.6022.6022.6022.49-
May 31, 202422.2022.2022.2022.2022.09-
May 30, 202421.8021.8021.8021.8021.69-
May 29, 202422.2022.2022.0022.0021.8931
May 28, 202422.4022.4022.4022.4022.29-
May 27, 202422.2022.2022.2022.2022.09-
May 24, 202422.2022.2022.2022.2022.09-
May 23, 202423.0023.0023.0023.0022.89-
May 22, 202423.4023.4023.4023.4023.28-
May 21, 202423.6023.6023.6023.6023.48-
May 20, 202423.4023.4023.4023.4023.28-
May 17, 202423.4023.4023.4023.4023.28-
May 16, 202423.2023.2023.2023.2023.08-
May 15, 202423.2023.2023.2023.2023.08-
May 14, 202423.2023.2023.2023.2023.08-
May 13, 202423.0023.0023.0023.0022.89-
May 10, 202422.8022.8022.8022.8022.69-
May 9, 202422.4022.4022.4022.4022.29-
May 8, 202422.6022.6022.6022.6022.49-
May 7, 202421.8021.8021.8021.8021.69-
May 6, 202421.6021.6021.6021.6021.49-
May 3, 202422.4022.4022.4022.4022.29-
May 2, 202421.8021.8021.8021.8021.69-
Apr 30, 202422.2022.2022.2022.2022.09-
Apr 29, 202421.8021.8021.8021.8021.69-
Apr 26, 202421.8021.8021.8021.8021.69-
Apr 25, 202421.6021.6021.6021.6021.49-
Apr 24, 202422.0022.0022.0022.0021.89-
Apr 23, 202422.0022.0022.0022.0021.89-
Apr 22, 202422.4022.4022.4022.4022.29-
Apr 19, 202421.6021.6021.6021.6021.49-
Apr 18, 202422.0022.0022.0022.0021.89-
Apr 17, 202422.2022.2022.2022.2022.09-
Apr 16, 202422.6022.6022.6022.6022.49-
Apr 15, 202422.6022.6022.6022.6022.49-
Apr 12, 202423.2023.2023.2023.2023.08-
Apr 11, 202423.0023.0023.0023.0022.89-
Apr 10, 202423.2023.2023.2023.2023.08-
Apr 9, 202422.4022.4022.4022.4022.29-
Apr 8, 202422.0022.0022.0022.0021.89-
Apr 5, 202422.0022.0022.0022.0021.89-
Apr 4, 202421.8021.8021.8021.8021.69-

Related Tickers

DSFIY DSM Firmenich AG
9.68
-2.81%
 
PTPIF PT Chandra Asri Pacific Tbk
0.4200
0.00%
 
SQM Sociedad Química y Minera de Chile S.A.
36.66
-6.98%
 
CRKN Crown Electrokinetics Corp.
2.0900
+1.95%
 
GEVO Gevo, Inc.
1.0300
-1.90%