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

Orpea SA (OPA1.BE)

Compare
10.42
+0.41
+(4.14%)
At close: April 4 at 8:08:54 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.4210.4210.4210.4210.42-
Apr 3, 202510.0110.0110.0110.0110.01-
Apr 2, 202510.6510.6510.6510.6510.65-
Apr 1, 202510.8910.8910.8910.8910.89-
Mar 31, 202510.6810.6810.6810.6810.68-
Mar 28, 202511.0311.0311.0311.0311.03-
Mar 27, 202511.1611.1611.1611.1611.16-
Mar 26, 202510.2810.2810.2810.2810.28-
Mar 25, 202510.1910.1910.1910.1910.19-
Mar 24, 202511.0711.0711.0711.0711.07-
Mar 21, 202510.8810.8810.8810.8810.88-
Mar 20, 202511.2711.2711.2711.2711.27-
Mar 19, 202511.6211.6211.6211.6211.62-
Mar 18, 202511.3711.3711.3711.3711.37-
Mar 17, 202511.2811.2811.2811.2811.28-
Mar 14, 202511.0511.0511.0511.0511.05-
Mar 13, 202512.0112.0112.0112.0112.01-
Mar 12, 202511.9611.9611.9611.9611.96-
Mar 11, 202511.3611.3611.3611.3611.36-
Mar 10, 202512.2512.2512.2512.2512.25-
Mar 7, 202511.8311.8311.8311.8311.83-
Mar 6, 202511.9511.9511.9511.9511.95-
Mar 5, 202511.1811.1811.1811.1811.18-
Mar 4, 202510.8110.8110.8110.8110.81-
Mar 3, 202510.4510.4510.4510.4510.45-
Feb 28, 202510.9010.9010.9010.9010.90-
Feb 27, 20259.789.789.789.789.78-
Feb 26, 20259.399.399.399.399.39-
Feb 25, 20259.509.509.509.509.50-
Feb 24, 20259.229.229.229.229.22-
Feb 21, 20259.069.069.069.069.06-
Feb 20, 20258.578.578.578.578.57-
Feb 19, 20258.488.508.488.508.5050
Feb 18, 20258.238.238.238.238.23-
Feb 17, 20258.918.918.918.918.91-
Feb 14, 20258.208.208.208.208.20-
Feb 13, 20258.158.158.158.158.15-
Feb 12, 20258.038.038.038.038.03-
Feb 11, 20257.907.907.907.907.90-
Feb 10, 20257.787.787.787.787.78-
Feb 7, 20257.887.887.887.887.88-
Feb 6, 20256.926.926.926.926.92-
Feb 5, 20256.616.616.616.616.61-
Feb 4, 20256.586.586.586.586.58-
Feb 3, 20256.156.156.156.156.15-
Jan 31, 20255.925.925.925.925.92-
Jan 30, 20255.795.795.795.795.79-
Jan 29, 20256.116.116.116.116.11-
Jan 28, 20256.036.036.036.036.03-
Jan 27, 20255.525.525.525.525.52-
Jan 24, 20255.545.545.545.545.54-
Jan 23, 20255.485.485.485.485.48-
Jan 22, 20255.765.765.765.765.76-
Jan 21, 20255.455.455.455.455.45-
Jan 20, 20255.645.645.645.645.64-
Jan 17, 20255.245.245.245.245.24-
Jan 16, 20255.385.385.385.385.38-
Jan 15, 20255.235.235.235.235.23-
Jan 14, 20255.205.205.205.205.20-
Jan 13, 20255.175.175.175.175.17-
Jan 10, 20255.265.265.265.265.26-
Jan 9, 20255.415.415.415.415.41-
Jan 8, 20255.685.685.685.685.68-
Jan 7, 20256.226.226.226.226.22-
Jan 6, 20255.935.935.935.935.93-
Jan 3, 20255.965.965.965.965.96-
Jan 2, 20256.056.056.056.056.05-
Dec 30, 20245.835.835.835.835.83-
Dec 27, 20245.165.165.165.165.16-
Dec 23, 20244.994.994.994.994.99-
Dec 20, 20244.664.664.664.664.66-
Dec 19, 20244.924.924.924.924.92-
Dec 18, 20244.674.674.674.674.67-
Dec 17, 20244.984.984.984.984.98-
Dec 16, 20245.445.445.445.445.44-
Dec 13, 20245.345.345.345.345.34-
Dec 12, 20245.285.285.285.285.28-
Dec 11, 20245.295.295.295.295.29-
Dec 10, 20245.475.475.475.475.47-
Dec 9, 20245.385.385.385.385.38-
Dec 6, 20245.225.225.225.225.22-
Dec 5, 20245.425.425.425.425.42-
Dec 4, 20245.385.385.385.385.38-
Dec 3, 20245.445.445.445.445.44-
Dec 2, 20245.705.705.705.705.70-
Nov 29, 20245.565.565.565.565.56-
Nov 28, 20245.345.345.345.345.34-
Nov 27, 20245.265.265.265.265.26-
Nov 26, 20245.515.515.515.515.51-
Nov 25, 20245.105.105.105.105.10-
Nov 22, 20245.105.105.105.105.10-
Nov 21, 20245.485.485.485.485.48-
Nov 20, 20245.785.785.785.785.78-
Nov 19, 20245.995.995.995.995.99-
Nov 18, 20245.745.745.745.745.74-
Nov 15, 20245.705.705.705.705.70-
Nov 14, 20246.146.146.146.146.14-
Nov 13, 20246.116.116.116.116.11-
Nov 12, 20246.306.306.306.306.30-
Nov 11, 20246.326.326.326.326.32-
Nov 8, 20246.556.556.556.556.55-
Nov 7, 20246.276.276.276.276.27-
Nov 6, 20246.126.126.126.126.12-
Nov 5, 20246.436.436.436.436.43-
Nov 4, 20246.196.196.196.196.19-
Nov 1, 20245.975.975.975.975.97-
Oct 31, 20246.126.126.126.126.12-
Oct 30, 20245.885.885.885.885.88-
Oct 29, 20245.635.635.635.635.63-
Oct 28, 20245.315.315.315.315.31-
Oct 25, 20244.974.974.974.974.97-
Oct 24, 20244.934.934.934.934.93-
Oct 23, 20245.015.015.015.015.01-
Oct 22, 20245.015.015.015.015.01-
Oct 21, 20245.395.395.395.395.39-
Oct 18, 20245.205.205.205.205.20-
Oct 17, 20245.545.545.545.545.54-
Oct 16, 20245.395.395.395.395.39-
Oct 15, 20245.275.275.275.275.27-
Oct 14, 20245.405.405.405.405.40-
Oct 11, 20245.415.415.415.415.41-
Oct 10, 20245.655.655.655.655.65-
Oct 9, 20245.625.625.625.625.62-
Oct 8, 20245.185.185.185.185.18-
Oct 7, 20245.415.415.415.415.41-
Oct 4, 20245.605.605.605.605.60-
Oct 3, 20245.105.105.105.105.10-
Oct 2, 20245.365.365.365.365.36-
Oct 1, 20245.555.555.555.555.55-
Sep 30, 20246.316.316.316.316.31-
Sep 27, 20246.376.376.376.376.37-
Sep 26, 20246.206.206.206.206.20-
Sep 25, 20246.526.526.526.526.52-
Sep 24, 20246.516.516.516.516.51-
Sep 23, 20246.756.756.756.756.75-
Sep 20, 20247.057.057.057.057.05-
Sep 19, 20247.147.147.147.147.14-
Sep 18, 20247.187.187.187.187.18-
Sep 17, 20246.886.886.886.886.88-
Sep 16, 20247.057.057.057.057.05-
Sep 13, 20246.626.626.626.626.62-
Sep 12, 20246.886.886.886.886.88-
Sep 11, 20247.067.067.067.067.06-
Sep 10, 20247.257.257.257.257.25-
Sep 9, 20247.477.477.477.477.47-
Sep 6, 20248.118.118.118.118.11-
Sep 5, 20247.947.947.947.947.94-
Sep 4, 20247.817.817.817.817.81-
Sep 3, 20247.787.787.787.787.78-
Sep 2, 20248.868.868.868.868.86-
Aug 30, 20248.768.768.768.768.76-
Aug 29, 20248.738.738.738.738.73-
Aug 28, 20248.898.898.898.898.89-
Aug 27, 20248.908.908.908.908.90-
Aug 26, 20248.888.888.888.888.88-
Aug 23, 20248.588.588.588.588.58-
Aug 22, 20248.608.608.608.608.60-
Aug 21, 20248.938.938.938.938.93-
Aug 20, 20249.419.419.419.419.41-
Aug 19, 202410.1110.1110.1110.1110.11-
Aug 16, 202410.1310.1310.1310.1310.13-
Aug 15, 20249.839.839.839.839.83-
Aug 14, 20249.739.739.739.739.73-
Aug 13, 20249.839.839.839.839.83-
Aug 12, 20249.669.669.669.669.66-
Aug 9, 20249.729.729.729.729.72-
Aug 8, 202410.0810.0810.0810.0810.08-
Aug 7, 20249.789.789.789.789.78-
Aug 6, 20249.529.529.529.529.52-
Aug 5, 20249.809.809.809.809.80-
Aug 2, 202410.1410.1410.1410.1410.14-
Aug 1, 202410.2310.2310.2310.2310.23-
Jul 31, 202410.7710.7710.7710.7710.77-
Jul 30, 202410.8710.8710.8710.8710.87-
Jul 29, 202413.0713.0713.0713.0713.07-
Jul 26, 202412.9812.9812.9812.9812.98-
Jul 25, 202412.9912.9912.9912.9912.99-
Jul 24, 202412.9212.9212.9212.9212.92-
Jul 23, 202412.9012.9012.9012.9012.90-
Jul 22, 202412.4312.4312.4312.4312.43-
Jul 19, 202413.1313.1313.1313.1313.13-
Jul 18, 202412.8812.8812.8812.8812.88-
Jul 17, 202412.4712.4712.4712.4712.47-
Jul 16, 202412.1812.1812.1812.1812.18-
Jul 15, 202412.9612.9612.9612.9612.96-
Jul 12, 202412.4112.4112.4112.4112.41-
Jul 11, 202411.6811.6811.6811.6811.68-
Jul 10, 202411.6411.6411.6411.6411.64-
Jul 9, 202412.3812.3812.3812.3812.38-
Jul 8, 202412.6812.6812.6812.6812.68-
Jul 5, 202412.7412.7412.7412.7412.74-
Jul 4, 202412.8712.8712.8712.8712.87-
Jul 3, 202412.4312.4312.4312.4312.43-
Jul 2, 202412.1912.1912.1912.1912.19-
Jul 1, 202411.4511.4511.4511.4511.45-
Jun 28, 202411.4911.4911.4911.4911.49-
Jun 27, 202411.6411.6411.6411.6411.64-
Jun 26, 202411.7611.7611.7611.7611.76-
Jun 25, 202412.1112.1112.1112.1112.11-
Jun 24, 202411.7811.7811.7811.7811.78-
Jun 21, 202411.9211.9211.9211.9211.92-
Jun 20, 202411.1411.1411.1411.1411.14-
Jun 19, 202411.1611.1611.1611.1611.16-
Jun 18, 202410.9210.9210.9210.9210.92-
Jun 17, 202410.7610.7610.7610.7610.76-
Jun 14, 202411.3311.3311.3311.3311.33-
Jun 13, 202411.8211.8211.8211.8211.82-
Jun 12, 202411.6111.6111.6111.6111.61-
Jun 11, 202412.3912.3912.3912.3912.39-
Jun 10, 202413.3113.3113.3113.3113.31-
Jun 7, 202413.3413.3413.3413.3413.34-
Jun 6, 202413.4713.4713.4713.4713.47-
Jun 5, 202413.9313.9313.9313.9313.93-
Jun 4, 202413.8813.8813.8813.8813.88-
Jun 3, 202412.8212.8212.8212.8212.82-
May 31, 202412.6212.6212.6212.6212.62-
May 30, 202412.1212.1212.1212.1212.12-
May 29, 202412.3712.3712.3712.3712.37-
May 28, 202412.7812.7812.7812.7812.78-
May 27, 202412.8512.8512.8512.8512.85-
May 24, 202413.9113.9113.9113.9113.91-
May 23, 202414.3214.3214.3214.3214.32-
May 22, 202414.4814.4814.4814.4814.48-
May 21, 202413.8013.8013.8013.8013.80-
May 20, 202413.4413.4413.4413.4413.44-
May 17, 202413.8613.8613.8613.8613.86-
May 16, 202413.4213.4213.4213.4213.42-
May 15, 202413.4713.4713.4713.4713.47-
May 14, 202413.3013.3013.3013.3013.30-
May 13, 202413.9113.9113.8713.8713.8775
May 10, 202413.8614.0513.8614.0514.0520
May 9, 202413.7913.7913.7913.7913.79-
May 8, 202413.8613.8613.8613.8613.86-
May 7, 202413.8613.8613.8613.8613.86-
May 6, 202413.4513.4513.4513.4513.4520
May 3, 202413.2213.2213.2213.2213.22-
May 2, 202412.7912.7912.7912.7912.79-
Apr 30, 202413.4813.4813.4813.4813.48-
Apr 29, 202412.6812.6812.6812.6812.68-
Apr 26, 202411.8411.8411.8411.8411.84-
Apr 25, 202412.3312.3312.3312.3312.33-
Apr 24, 202412.5312.5312.5312.5312.53-
Apr 23, 202412.2112.2112.2112.2112.21-
Apr 22, 202412.1312.1312.1312.1312.13-
Apr 19, 202412.3712.3712.3712.3712.37-
Apr 18, 202411.1111.1111.1111.1111.11-
Apr 17, 202410.8810.8810.8810.8810.88-
Apr 16, 202410.7810.7810.7810.7810.78-
Apr 15, 202410.8110.8110.8110.8110.81-
Apr 12, 202410.8510.8510.8510.8510.85-
Apr 11, 202411.0711.2411.0711.2411.2410
Apr 10, 202411.3511.3511.3511.3511.35-
Apr 9, 202411.1411.1411.1411.1411.14-
Apr 8, 202410.5010.5010.5010.5010.50-
Apr 5, 202410.7110.7110.7110.7110.71-
Apr 4, 202411.1111.7111.1111.7111.7110