Frankfurt - Delayed Quote EUR

Orpea SA (OPA1.F)

10.19
+0.10
+(0.99%)
At close: June 9 at 7:50:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202510.0810.1910.0810.1910.19-
Jun 6, 202510.1310.1310.0910.0910.09-
Jun 5, 20259.9510.139.9510.1310.13-
Jun 4, 202510.0510.059.959.959.95-
Jun 3, 20259.9810.149.9810.0510.0510
Jun 2, 202510.0910.099.989.989.98-
May 30, 202510.2510.2510.0910.0910.09500
May 29, 202510.3410.3410.2510.2510.25-
May 28, 202510.3310.3310.1510.1510.15-
May 27, 202510.3010.3510.3010.3310.33200
May 26, 202510.2310.2310.2310.2310.23-
May 23, 202510.2610.2610.2310.2310.23-
May 22, 202510.6310.6310.2610.2610.26545
May 21, 202511.1011.1010.6310.6310.63-
May 20, 202510.7911.3010.7911.3011.30900
May 19, 202510.4510.7910.4510.7910.79139
May 16, 202510.2510.2510.2510.2510.25-
May 15, 202510.7510.7510.2510.2510.25-
May 14, 202511.5711.5710.7510.7510.75950
May 13, 202512.0012.0011.5711.5711.57-
May 12, 202510.9112.1610.9112.1012.103,350
May 9, 202510.8410.9110.8410.9110.91-
May 8, 202511.0711.0710.8410.8410.84600
May 7, 202511.8911.8911.0211.0711.071,300
May 6, 202512.0612.0611.8911.8911.89-
May 5, 202512.1512.1512.0612.0612.06-
May 2, 202511.1912.5811.1912.1512.15300
Apr 30, 202511.1711.1911.1711.1911.19-
Apr 29, 202510.9011.3910.9011.1711.17600
Apr 28, 202510.2310.9010.2310.9010.90-
Apr 25, 202510.4610.4610.4610.4610.46-
Apr 24, 202510.0910.4610.0910.4610.46-
Apr 23, 20259.9010.189.9010.0910.09700
Apr 22, 202511.5111.519.909.909.90590
Apr 17, 202511.4012.0011.4011.5111.51300
Apr 16, 202511.1511.4811.1511.4011.4010
Apr 15, 202510.6311.1510.6311.1511.15-
Apr 14, 202510.2110.6310.2110.6310.63-
Apr 11, 202511.0011.0010.2110.2110.21150
Apr 10, 202510.6510.7010.6510.7010.7060
Apr 9, 202511.0511.0510.4510.4510.4560
Apr 8, 202510.0511.0510.0511.0511.05-
Apr 7, 202510.1210.129.4010.0510.05300
Apr 4, 202510.4510.6310.1210.1210.1217
Apr 3, 202510.1710.5010.1710.4510.45100
Apr 2, 202510.7010.7010.1710.1710.171
Apr 1, 202510.9611.1410.7010.7010.708
Mar 31, 202510.6010.8710.6010.8710.87-
Mar 28, 202511.1011.1010.8310.8310.83-
Mar 27, 202511.4011.4011.1011.1011.10-
Mar 26, 202510.3011.3010.3011.3011.30-
Mar 25, 202510.2110.3010.2110.3010.30-
Mar 24, 202510.8810.8810.4110.4110.411
Mar 21, 202510.9411.0110.9411.0111.01-
Mar 20, 202511.3511.3510.7410.7410.74620
Mar 19, 202511.6511.6511.3211.3211.3215
Mar 18, 202511.8611.8611.6511.6511.65-
Mar 17, 202511.6011.6011.3511.3511.35950
Mar 14, 202511.0311.1411.0311.1411.14-
Mar 13, 202512.0612.0611.0311.0311.03100
Mar 12, 202511.8212.0611.8212.0612.06-
Mar 11, 202511.2611.8211.2611.8211.82-
Mar 10, 202512.1312.1311.2611.2611.2667
Mar 7, 202511.9212.1311.7512.1312.13200
Mar 6, 202511.8511.9211.8511.9211.926
Mar 5, 202510.8812.3010.8811.9711.971,795
Mar 4, 202510.8211.2710.8211.2711.27-
Mar 3, 202510.8711.0210.8210.8210.82150
Feb 28, 202511.1711.1710.8710.8710.8725
Feb 27, 20259.9011.129.9011.1211.12-
Feb 26, 20259.359.909.359.909.901,000
Feb 25, 20259.569.569.309.309.30-
Feb 24, 20259.509.579.509.569.5616
Feb 21, 20259.059.509.059.509.50512
Feb 20, 20258.709.058.709.059.0590
Feb 19, 20258.478.558.478.558.55-
Feb 18, 20258.308.678.308.518.51220
Feb 17, 20258.808.808.258.258.25240
Feb 14, 20258.288.948.288.948.94180
Feb 13, 20258.058.218.058.218.21-
Feb 12, 20257.927.977.927.977.97-
Feb 11, 20257.938.027.938.028.02-
Feb 10, 20258.058.058.058.058.05-
Feb 7, 20257.807.847.767.767.76128
Feb 6, 20256.616.616.616.616.61-
Feb 5, 20256.556.576.556.576.57-
Feb 4, 20256.556.666.426.666.66379
Feb 3, 20256.086.766.086.556.55200
Jan 31, 20255.906.505.906.506.50-
Jan 30, 20255.715.715.715.715.71-
Jan 29, 20256.136.135.775.775.77-
Jan 28, 20256.166.166.076.076.07-
Jan 27, 20255.675.675.675.675.67-
Jan 24, 20255.635.655.635.655.65-
Jan 23, 20255.515.535.515.535.53-
Jan 22, 20255.695.695.515.515.51-
Jan 21, 20255.305.775.305.775.77-
Jan 20, 20255.675.675.675.675.67-
Jan 17, 20255.335.655.335.655.65-
Jan 16, 20255.315.315.265.265.26-
Jan 15, 20255.235.355.235.355.35-
Jan 14, 20255.385.385.235.235.23-
Jan 13, 20255.365.365.365.365.36-
Jan 10, 20255.295.295.215.215.21-
Jan 9, 20255.505.505.295.295.29-
Jan 8, 20255.705.705.435.435.43-
Jan 7, 20256.156.155.715.715.71-
Jan 6, 20256.356.356.356.356.35-
Jan 3, 20256.186.186.186.186.18171
Jan 2, 20255.885.985.885.985.98-
Dec 30, 20245.755.755.755.755.75-
Dec 27, 20245.455.855.455.855.85-
Dec 23, 20244.985.224.985.225.22-
Dec 20, 20244.545.024.545.025.02-
Dec 19, 20245.065.064.694.694.691,000
Dec 18, 20244.674.994.674.994.99-
Dec 17, 20244.484.944.484.744.741,355
Dec 16, 20245.505.505.505.505.50-
Dec 13, 20245.605.605.465.465.46-
Dec 12, 20245.375.375.365.365.36-
Dec 11, 20245.285.305.285.305.30-
Dec 10, 20245.385.535.315.315.31120
Dec 9, 20245.375.505.375.505.50-
Dec 6, 20245.255.255.255.255.25-
Dec 5, 20245.445.445.245.245.2449
Dec 4, 20245.425.445.425.445.44-
Dec 3, 20245.575.575.415.415.41-
Dec 2, 20245.325.455.325.455.45-
Nov 29, 20245.655.745.655.745.74-
Nov 28, 20245.475.585.475.585.58-
Nov 27, 20245.195.355.195.355.35-
Nov 26, 20245.375.375.285.285.28-
Nov 25, 20245.175.175.175.175.1790
Nov 22, 20245.185.385.115.115.1190
Nov 21, 20245.445.445.115.115.11-
Nov 20, 20245.855.855.505.505.50-
Nov 19, 20245.936.055.855.855.8580
Nov 18, 20245.826.015.826.016.0115
Nov 15, 20245.605.765.605.765.76-
Nov 14, 20246.136.135.745.745.74-
Nov 13, 20246.136.156.136.156.15-
Nov 12, 20246.236.236.146.146.14-
Nov 11, 20246.356.356.356.356.35-
Nov 8, 20246.376.376.336.336.33-
Nov 7, 20246.296.576.296.576.57-
Nov 6, 20246.386.386.386.386.38-
Nov 5, 20246.386.386.356.356.3510
Nov 4, 20246.466.616.456.456.452,000
Nov 1, 20245.926.215.926.216.21-
Oct 31, 20246.016.305.995.995.99201
Oct 30, 20246.466.466.166.166.16-
Oct 29, 20245.615.925.615.925.92-
Oct 28, 20245.325.325.325.325.32-
Oct 25, 20245.035.525.035.525.52200
Oct 24, 20245.105.104.994.994.99200
Oct 23, 20245.035.034.954.954.95-
Oct 22, 20245.075.075.035.035.03-
Oct 21, 20245.315.315.025.025.02-
Oct 18, 20245.335.335.335.335.33-
Oct 17, 20245.415.415.225.225.22-
Oct 16, 20245.245.565.245.565.56-
Oct 15, 20245.235.455.235.455.45-
Oct 14, 20245.465.465.285.285.28-
Oct 11, 20245.375.375.375.375.37-
Oct 10, 20245.615.615.425.425.42-
Oct 9, 20245.525.665.525.665.66-
Oct 8, 20245.305.635.305.635.63-
Oct 7, 20245.355.355.265.265.26-
Oct 4, 20245.365.365.275.275.272,000
Oct 3, 20245.225.605.225.605.60-
Oct 2, 20245.265.385.155.155.1536
Oct 1, 20245.355.615.355.615.61130
Sep 30, 20246.036.036.036.036.03-
Sep 27, 20246.406.406.346.346.34-
Sep 26, 20246.306.386.306.386.38-
Sep 25, 20246.536.676.126.126.1230
Sep 24, 20246.596.596.576.576.57-
Sep 23, 20246.596.596.596.596.59-
Sep 20, 20246.976.976.756.756.75-
Sep 19, 20247.347.347.347.347.34-
Sep 18, 20247.037.037.037.037.03-
Sep 17, 20246.827.206.827.207.20-
Sep 16, 20246.916.916.886.886.88-
Sep 13, 20246.807.076.807.077.07-
Sep 12, 20246.976.976.976.976.97-
Sep 11, 20247.167.166.806.806.80-
Sep 10, 20247.267.267.087.087.08-
Sep 9, 20247.507.507.507.507.50400
Sep 6, 20247.937.937.417.417.41-
Sep 5, 20247.738.137.738.138.13-
Sep 4, 20247.887.967.887.967.9620
Sep 3, 20247.927.927.907.907.90-
Sep 2, 20248.118.118.118.118.11-
Aug 30, 20248.809.088.808.888.882
Aug 29, 20248.808.808.788.788.78-
Aug 28, 20248.878.878.878.878.87-
Aug 27, 20248.869.248.868.908.90120
Aug 26, 20248.829.068.799.069.06174
Aug 23, 20248.578.908.578.908.90-
Aug 22, 20248.728.728.608.608.60-
Aug 21, 20248.948.948.628.628.62148
Aug 20, 20249.409.408.958.958.95-
Aug 19, 202410.2110.219.439.439.43-
Aug 16, 202410.1210.1310.1210.1310.13-
Aug 15, 20249.759.759.759.759.75-
Aug 14, 20249.619.709.619.709.70-
Aug 13, 20249.869.869.869.869.861
Aug 12, 20249.6610.109.669.859.8545
Aug 9, 20249.649.689.649.689.68-
Aug 8, 20249.989.989.989.989.98-
Aug 7, 20249.7610.109.7610.1010.10-
Aug 6, 20249.839.949.819.819.81500
Aug 5, 20249.979.979.979.979.9716
Aug 2, 202410.1510.1510.1510.1510.15-
Aug 1, 202410.2610.3910.1910.1910.1950
Jul 31, 202410.7810.7810.2510.2510.25108
Jul 30, 202410.3610.5010.3010.5010.505
Jul 29, 202413.4513.4510.8910.8910.89404
Jul 26, 202413.2013.4513.2013.4513.45350
Jul 25, 202412.7013.0012.7013.0013.00-
Jul 24, 202412.9313.0612.9313.0613.06-
Jul 23, 202412.9712.9712.9412.9412.94-
Jul 22, 202412.5512.5512.5512.5512.55-
Jul 19, 202412.9712.9712.9712.9712.97-
Jul 18, 202412.8513.1512.8513.1513.15-
Jul 17, 202412.4112.9012.4112.9012.90-
Jul 16, 202412.3712.4912.3712.4912.49-
Jul 15, 202412.7612.7612.7612.7612.76-
Jul 12, 202412.5212.9812.5212.9812.98-
Jul 11, 202411.7212.4311.7212.4312.43-
Jul 10, 202411.6711.7011.6711.7011.701
Jul 9, 202412.2912.2911.6611.6611.66-
Jul 8, 202412.3012.3012.3012.3012.30-
Jul 5, 202412.7412.7412.7012.7012.70-
Jul 4, 202412.8012.8012.7612.7612.76-
Jul 3, 202412.4412.8912.4412.8912.891,500
Jul 2, 202411.9512.4511.9512.4512.45-
Jul 1, 202412.0712.0712.0212.0212.021
Jun 28, 202411.3211.3911.3211.3911.39-
Jun 27, 202411.8011.8011.5111.5111.5110
Jun 26, 202411.6811.6811.6611.6611.66-
Jun 25, 202411.9712.0111.7811.7811.785
Jun 24, 202411.6112.1311.6112.1312.13-
Jun 21, 202411.7811.7811.7811.7811.78-
Jun 20, 202411.5111.9411.5111.9411.94-
Jun 19, 202411.1711.1711.1611.1611.16-
Jun 18, 202410.8711.1810.8711.1811.18-
Jun 17, 202410.7210.8310.7210.8310.83-
Jun 14, 202411.0811.0810.7810.7810.78-
Jun 13, 202411.6411.6411.3511.3511.35-
Jun 12, 202411.6111.8411.6111.8411.84-
Jun 11, 202412.3812.3811.6211.6211.62379
Jun 10, 202413.1013.1013.1013.1013.10-