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

Open Orphan PLC (CRO.BE)

Compare
0.2120
0.0000
(0.00%)
As of 7:27:05 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20250.21200.21600.21200.21200.2120-
Feb 19, 20250.21200.21600.21200.21200.2120-
Feb 18, 20250.21200.21600.21200.21200.2120-
Feb 17, 20250.21600.22000.21200.21200.2120-
Feb 14, 20250.21600.21800.21400.21400.2140-
Feb 13, 20250.21800.22000.21600.21600.2160-
Feb 12, 20250.22000.22400.21800.21800.2180-
Feb 11, 20250.22000.22400.22000.22200.2220-
Feb 10, 20250.21400.22400.21400.22200.2220-
Feb 7, 20250.21400.21800.21400.21400.2140-
Feb 6, 20250.22200.22400.21400.21400.2140-
Feb 5, 20250.22600.23000.22200.22200.2220-
Feb 4, 20250.22800.23200.22600.22600.2260-
Feb 3, 20250.23600.23600.22800.23000.2300-
Jan 31, 20250.22600.23400.22600.23000.2300-
Jan 30, 20250.22600.23000.22600.22600.2260-
Jan 29, 20250.24200.24200.21800.22800.2280-
Jan 28, 20250.25600.25800.24000.24000.2400-
Jan 27, 20250.23200.25800.23200.25600.2560-
Jan 24, 20250.23000.23400.23000.23200.2320-
Jan 23, 20250.22400.23200.22400.23000.2300-
Jan 22, 20250.22600.22600.22400.22400.2240-
Jan 21, 20250.21000.22800.21000.22600.2260-
Jan 20, 20250.21400.21600.21000.21000.2100-
Jan 17, 20250.21200.21600.21200.21400.2140-
Jan 16, 20250.21600.21800.21400.21400.2140-
Jan 15, 20250.20400.21800.20400.21600.2160-
Jan 14, 20250.19700.20600.19700.20400.2040-
Jan 13, 20250.21400.21800.19700.19700.1970-
Jan 10, 20250.21600.22000.21400.21400.2140-
Jan 9, 20250.21800.22000.21600.21600.2160-
Jan 8, 20250.22400.22600.21800.21800.2180-
Jan 7, 20250.22800.23000.22400.22400.2240-
Jan 6, 20250.23200.23400.22800.22800.2280-
Jan 3, 20250.23200.23400.23200.23200.2320-
Jan 2, 20250.24800.25000.23200.23200.2320-
Dec 30, 20240.23600.25000.23600.25000.2500-
Dec 27, 20240.23400.23600.23400.23400.2340-
Dec 23, 20240.23800.24000.23400.23400.2340-
Dec 20, 20240.23600.24000.23600.23800.2380-
Dec 19, 20240.24000.24200.23600.23600.2360-
Dec 18, 20240.23800.24400.23800.24000.2400-
Dec 17, 20240.25000.25000.23800.23800.2380-
Dec 16, 20240.26000.26200.25000.25000.2500-
Dec 13, 20240.26200.26400.26200.26200.2620-
Dec 12, 20240.26600.26800.26200.26200.2620-
Dec 11, 20240.27000.27200.26600.26600.2660-
Dec 10, 20240.25600.27800.25600.27000.2700-
Dec 9, 20240.25600.25800.25600.25600.2560-
Dec 6, 20240.25600.25800.25600.25600.2560-
Dec 5, 20240.25600.25800.25600.25600.2560-
Dec 4, 20240.25800.26000.25600.25600.2560-
Dec 3, 20240.25800.26000.25600.25800.2580-
Dec 2, 20240.26200.26400.25600.25600.2560-
Nov 29, 20240.26200.26200.26000.26200.2620-
Nov 28, 20240.25400.27200.25400.26200.2620-
Nov 27, 20240.23600.25600.23600.25400.2540-
Nov 26, 20240.23800.24600.22000.23600.2360-
Nov 25, 20240.26800.26800.23800.23800.2380-
Nov 22, 20240.27400.28000.26800.26800.2680-
Nov 21, 20240.27000.27800.26400.27400.2740-
Nov 20, 20240.28400.28400.26400.27000.2700-
Nov 19, 20240.30200.30200.28400.28400.2840-
Nov 18, 20240.31400.31600.30200.30200.3020-
Nov 15, 20240.32200.32400.31400.31400.3140-
Nov 14, 20240.33400.33600.32200.32200.3220-
Nov 13, 20240.35600.35600.33400.33400.3340-
Nov 12, 20240.33800.36000.33800.35600.3560-
Nov 11, 20240.32800.34200.32800.34000.3400-
Nov 8, 20240.32800.33200.32800.32800.3280-
Nov 7, 20240.33400.34200.32800.32800.3280-
Nov 6, 20240.33200.33600.33200.33400.3340-
Nov 5, 20240.34000.34200.33000.33000.3300-
Nov 4, 20240.33800.34200.33800.33800.3380-
Nov 1, 20240.33800.34200.33800.33800.3380-
Oct 31, 20240.33000.34000.33000.33800.3380-
Oct 30, 20240.31200.33400.31200.33200.3320-
Oct 29, 20240.32000.32400.31200.31200.3120-
Oct 28, 20240.33400.33600.32000.32000.3200-
Oct 25, 20240.33800.33800.33200.33200.3320-
Oct 24, 20240.34200.34400.33600.33600.3360-
Oct 23, 20240.34600.34800.34200.34200.3420-
Oct 22, 20240.34000.34800.33400.34600.3460-
Oct 21, 20240.34600.34800.34000.34000.3400-
Oct 18, 20240.34600.35000.34600.34600.3460-
Oct 17, 20240.35800.35800.34600.34600.3460-
Oct 16, 20240.34200.35800.34200.35600.3560-
Oct 15, 20240.33200.34400.33200.34400.3440-
Oct 14, 20240.32600.33200.32600.33200.3320-
Oct 11, 20240.32000.33000.32000.32600.3260-
Oct 10, 20240.31600.32200.31600.32000.3200-
Oct 9, 20240.31600.32000.31600.31600.3160-
Oct 8, 20240.32400.32800.31400.31600.3160-
Oct 7, 20240.33200.33400.32600.32600.3260-
Oct 4, 20240.33000.33400.33000.33200.3320-
Oct 3, 20240.33400.33400.33000.33200.3320-
Oct 2, 20240.33800.34000.33400.33400.3340-
Oct 1, 20240.34000.34200.33800.33800.3380-
Sep 30, 20240.34000.34600.34000.34000.3400-
Sep 27, 20240.34600.34800.34000.34000.3400-
Sep 26, 20240.34600.35000.34600.34600.3460-
Sep 25, 20240.35200.35600.34600.34800.3480-
Sep 24, 20240.35800.36000.35400.35400.3540-
Sep 23, 20240.35200.35800.35200.35800.3580-
Sep 20, 20240.35000.35600.35000.35200.3520-
Sep 19, 20240.34200.35400.34200.35000.3500-
Sep 18, 20240.33600.34400.33600.34200.3420-
Sep 17, 20240.33600.34200.33600.33800.3380-
Sep 16, 20240.33600.34000.33600.33600.3360-
Sep 13, 20240.34200.34200.33600.33600.3360-
Sep 12, 20240.35000.35200.34000.34000.3400-
Sep 11, 20240.35000.35200.34800.35000.3500-
Sep 10, 20240.34400.35800.34400.35000.3500-
Sep 9, 20240.34400.34600.34400.34400.3440-
Sep 6, 20240.34000.34600.34000.34400.3440-
Sep 5, 20240.34200.34400.34200.34200.3420-
Sep 4, 20240.34800.35000.34200.34200.3420-
Sep 3, 20240.34800.35200.34600.34800.3480-
Sep 2, 20240.35000.35400.34800.34800.3480-
Aug 30, 20240.35200.35400.35000.35000.3500-
Aug 29, 20240.35000.35400.35000.35200.3520-
Aug 28, 20240.34800.35200.34800.35000.3500-
Aug 27, 20240.34600.35000.34600.34800.3480-
Aug 26, 20240.34600.34800.34600.34600.3460-
Aug 23, 20240.34600.34800.34600.34600.3460-
Aug 22, 20240.34600.34800.34600.34600.3460-
Aug 21, 20240.35000.35200.34600.34600.3460-
Aug 20, 20240.34400.35200.34400.34800.3480-
Aug 19, 20240.34200.34600.34200.34400.3440-
Aug 16, 20240.34400.34600.34200.34400.3440-
Aug 15, 20240.34000.34400.34000.34400.3440-
Aug 14, 20240.34000.34400.34000.34200.3420-
Aug 13, 20240.34000.34400.34000.34000.3400-
Aug 12, 20240.34000.34200.34000.34000.3400-
Aug 9, 20240.34000.34400.34000.34000.3400-
Aug 8, 20240.33800.34200.33800.34000.3400-
Aug 7, 20240.33200.34400.33200.33800.3380-
Aug 6, 20240.33000.33600.33000.33200.3320-
Aug 5, 20240.34600.34600.32800.32800.3280-
Aug 2, 20240.35000.35400.35000.35000.3500-
Aug 1, 20240.35200.35400.35200.35200.3520-
Jul 31, 20240.35400.35600.35200.35400.3540-
Jul 30, 20240.35600.36000.35400.35400.3540-
Jul 29, 20240.35200.36000.35200.35600.3560-
Jul 26, 20240.35200.36200.35200.35200.3520-
Jul 25, 20240.34800.35200.34800.35200.3520-
Jul 24, 20240.34800.35000.34400.34800.3480-
Jul 23, 20240.36200.36800.34400.34800.3480-
Jul 22, 20240.36200.36600.36200.36200.3620-
Jul 19, 20240.35800.36600.35800.36200.3620-
Jul 18, 20240.34800.36400.34800.35800.3580-
Jul 17, 20240.33000.35000.33000.34800.3480-
Jul 16, 20240.32400.33200.32400.33000.3300-
Jul 15, 20240.32600.32800.32400.32600.3260-
Jul 12, 20240.32400.32800.32400.32600.3260-
Jul 11, 20240.32400.32600.32400.32400.3240-
Jul 10, 20240.32200.32600.32200.32400.3240-
Jul 9, 20240.32400.32600.32200.32200.3220-
Jul 8, 20240.33000.33000.32400.32400.3240-
Jul 5, 20240.32800.33000.32600.32600.3260-
Jul 4, 20240.32200.33000.32200.32800.3280-
Jul 3, 20240.32200.32400.32200.32200.3220-
Jul 2, 20240.31800.33000.31800.32200.3220-
Jul 1, 20240.31800.32000.31800.31800.3180-
Jun 28, 20240.31800.32200.31800.31800.3180-
Jun 27, 20240.32000.32200.31800.31800.3180-
Jun 26, 20240.32000.32400.32000.32000.3200-
Jun 25, 20240.31800.32200.31800.32000.3200-
Jun 24, 20240.32200.32400.31800.32000.3200-
Jun 21, 20240.32200.32600.32200.32200.3220-
Jun 20, 20240.32400.32600.32200.32200.3220-
Jun 19, 20240.32400.32600.32400.32400.3240-
Jun 18, 20240.32200.32800.32200.32400.3240-
Jun 17, 20240.32400.32800.32200.32200.3220-
Jun 14, 20240.32800.33000.32400.32400.3240-
Jun 13, 20240.32800.33200.32800.33000.3300-
Jun 12, 20240.32000.33200.32000.33000.3300-
Jun 11, 20240.32200.32400.32000.32000.3200-
Jun 10, 20240.32000.32400.32000.32200.3220-
Jun 7, 20240.31600.32200.31600.31800.3180-
Jun 6, 20240.27600.32200.27600.31600.3160-
Jun 5, 20240.32000.32200.31800.32200.3220-
Jun 4, 20240.31600.32000.31600.31800.3180-
Jun 3, 20240.32200.32200.31600.31600.3160-
May 31, 20240.31400.32000.31400.31800.3180-
May 30, 20240.31400.31600.31400.31600.3160-
May 29, 20240.31400.31600.31400.31600.3160-
May 28, 20240.31600.31600.31400.31400.3140-
May 27, 20240.31400.31600.31400.31600.3160-
May 24, 20240.31200.32000.31200.31400.3140-
May 23, 20240.31000.31800.31000.31200.3120-
May 22, 20240.31200.32000.30800.30800.3080-
May 21, 20240.31400.31800.31000.31000.3100-
May 20, 20240.32200.32400.31000.31600.3160-
May 17, 20240.31800.32400.31800.32200.3220-
May 16, 20240.32200.32400.31600.31800.3180-
May 15, 20240.32000.32400.32000.32000.3200-
May 14, 20240.32400.32600.32000.32000.3200-
May 13, 20240.32600.32800.32400.32400.3240-
May 10, 20240.32600.32800.32400.32600.3260-
May 9, 20240.32600.33200.32600.32600.3260-
May 8, 20240.32600.33000.32600.32800.3280-
May 7, 20240.32600.33000.32600.32800.3280-
May 6, 20240.32600.33000.32400.32600.3260-
May 3, 20240.32800.32800.32400.32600.3260-
May 2, 20240.32400.32800.32400.32800.3280-
Apr 30, 20240.33600.33600.32400.32400.3240-
Apr 29, 20240.33400.34200.33400.33600.3360-
Apr 26, 20240.33800.33800.32800.33200.3320-
Apr 25, 20240.33400.33800.33200.33400.3340-
Apr 24, 20240.33000.33600.33000.33600.3360-
Apr 23, 20240.32000.33200.32000.33000.3300-
Apr 22, 20240.31000.32200.31000.32200.3220-
Apr 19, 20240.31400.31400.30600.30600.3060-
Apr 18, 2024 0.0024 Dividend
Apr 18, 20240.32200.32400.31600.31800.3180-
Apr 17, 20240.32000.32600.32000.32000.3180-
Apr 16, 20240.32600.33400.32000.32200.3200-
Apr 15, 20240.33800.33800.32800.32800.3259-
Apr 12, 20240.34400.34400.33600.33600.3339-
Apr 11, 20240.33800.34400.33800.34200.3399-
Apr 10, 20240.33600.34200.33600.33800.3359-
Apr 9, 20240.33800.34000.33200.33400.3319-
Apr 8, 20240.34400.34600.34000.34200.3399-
Apr 5, 20240.34200.35000.34200.34400.3419-
Apr 4, 20240.34400.35000.34000.34000.3379-
Apr 3, 20240.34200.35000.34200.34400.3419-
Apr 2, 20240.34000.34800.34000.34200.3399-
Mar 28, 20240.33800.34200.33800.34000.3379-
Mar 27, 20240.33800.34800.33600.33800.3359-
Mar 26, 20240.33200.34400.33200.33600.3339-
Mar 25, 20240.33600.33600.33200.33200.3299-
Mar 22, 20240.33600.34200.33600.33600.3339-
Mar 21, 20240.34800.34800.33800.33800.3359-
Mar 20, 20240.34000.34600.34000.34600.3438-
Mar 19, 20240.33200.35000.33200.34200.3399-
Mar 18, 20240.33400.33600.33200.33400.3319-
Mar 15, 20240.33200.33800.33200.33400.3319-
Mar 14, 20240.32000.33400.32000.33000.3279-
Mar 13, 20240.32000.32400.32000.32200.3200-
Mar 12, 20240.32200.32200.31800.31800.3160-
Mar 11, 20240.31800.32600.31800.32000.3180-
Mar 8, 20240.31600.32600.31600.32000.3180-
Mar 7, 20240.31200.31800.31200.31800.3160-
Mar 6, 20240.30600.31800.30600.31400.3120-
Mar 5, 20240.29800.31000.29800.30600.3041-
Mar 4, 20240.29200.29800.29200.29600.2941-
Mar 1, 20240.29400.29600.29200.29200.2902-
Feb 29, 20240.30600.30800.29200.29200.2902-
Feb 28, 20240.30800.31400.30400.30400.3021-
Feb 27, 20240.31000.31400.30600.30800.3061-
Feb 26, 20240.31600.32000.31000.31200.3101-
Feb 23, 20240.31000.32200.31000.31800.3160-
Feb 22, 20240.29800.31200.29600.31200.3101-
Feb 21, 20240.30000.30200.29200.29400.2922-
Feb 20, 20240.30600.30600.29800.30200.3001-

Related Tickers

2X10.F ABIVAX Société Anonyme
6.75
+2.27%
 
PHPN.F Galectin Therapeutics Inc.
1.4300
0.00%
 
6XY.F HBM Holdings Limited
0.6200
-3.12%
 
HPHA.F Heidelberg Pharma AG
2.3100
0.00%
 
J90.F NurExone Biologic Inc.
0.3920
-0.51%
 
ALTME.PA TME Pharma N.V.
0.0747
+0.40%
 
SEOVF Sernova Biotherapeutics Inc
0.1414
+1.00%
 
SVA.TO Sernova Biotherapeutics Inc
0.2000
+2.56%
 
ALLK Allakos Inc.
0.2901
-1.09%
 
ACIU AC Immune SA
2.6500
-1.49%