Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 23 minutes

S&P Futures
4,169.25
+22.50(+0.54%)
Dow Futures
32,905.00
+148.00(+0.45%)
Nasdaq Futures
13,320.25
+91.50(+0.69%)
Russell 2000 Futures
1,932.50
+10.70(+0.56%)
Crude Oil
88.32
-0.69(-0.78%)
Gold
1,798.90
+7.70(+0.43%)

Advertisement

Orpea SA (ORP.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

24.32

-0.19

(-0.78%)

As of 01:48PM CEST. Market open.

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	24.61	24.68	23.94	24.32	24.32	127,715
Aug 05, 2022	24.64	24.85	24.13	24.51	24.51	235,164
Aug 04, 2022	24.51	24.81	24.20	24.52	24.52	200,225
Aug 03, 2022	24.07	24.85	23.83	24.60	24.60	289,768
Aug 02, 2022	25.50	25.60	24.44	24.48	24.48	347,166
Aug 01, 2022	24.36	25.60	24.32	25.47	25.47	536,631
Jul 29, 2022	24.70	24.87	23.92	24.28	24.28	414,054
Jul 28, 2022	23.59	24.23	23.44	24.23	24.23	320,257
Jul 27, 2022	23.16	23.87	23.05	23.51	23.51	217,518
Jul 26, 2022	23.00	23.40	22.72	23.11	23.11	260,643
Jul 25, 2022	23.45	23.75	23.07	23.24	23.24	280,297
Jul 22, 2022	22.63	24.05	22.29	23.68	23.68	583,885
Jul 21, 2022	23.60	24.31	22.31	22.64	22.64	785,032
Jul 20, 2022	22.93	23.35	22.65	22.79	22.79	285,614
Jul 19, 2022	21.45	22.88	21.40	22.68	22.68	455,429
Jul 18, 2022	21.80	22.26	21.53	21.62	21.62	260,317
Jul 15, 2022	21.34	21.71	20.93	21.60	21.60	305,790
Jul 14, 2022	21.74	22.12	21.14	21.30	21.30	265,751
Jul 13, 2022	22.56	22.61	21.53	21.95	21.95	454,187
Jul 12, 2022	22.22	22.92	21.67	22.75	22.75	384,190
Jul 11, 2022	24.41	24.41	22.31	22.38	22.38	710,909
Jul 08, 2022	24.78	24.89	23.96	24.82	24.82	286,724
Jul 07, 2022	24.68	25.07	24.23	24.72	24.72	218,364
Jul 06, 2022	25.79	25.95	24.28	24.59	24.59	482,381
Jul 05, 2022	23.82	26.05	23.67	25.40	25.40	932,489
Jul 04, 2022	23.56	24.39	22.97	23.51	23.51	580,494
Jul 01, 2022	22.85	23.42	22.48	22.69	22.69	337,907
Jun 30, 2022	24.17	24.17	22.74	23.24	23.24	355,671
Jun 29, 2022	23.80	24.42	23.54	24.35	24.35	273,434
Jun 28, 2022	24.00	24.26	23.44	24.03	24.03	286,601
Jun 27, 2022	23.92	24.24	23.30	23.90	23.90	439,951
Jun 24, 2022	22.83	23.91	22.79	23.72	23.72	512,759
Jun 23, 2022	22.83	22.88	22.05	22.56	22.56	366,272
Jun 22, 2022	22.17	23.49	21.64	23.06	23.06	619,530
Jun 21, 2022	23.24	23.57	22.50	22.50	22.50	528,431
Jun 20, 2022	22.67	23.35	22.28	22.99	22.99	511,647
Jun 17, 2022	21.23	23.05	21.22	22.50	22.50	1,349,106
Jun 16, 2022	21.42	21.54	20.49	21.25	21.25	610,982
Jun 15, 2022	21.00	21.57	20.85	21.30	21.30	639,162
Jun 14, 2022	21.41	21.74	20.52	20.75	20.75	730,986
Jun 13, 2022	21.69	22.29	20.90	21.31	21.31	1,064,186
Jun 10, 2022	23.44	23.45	21.74	22.09	22.09	1,252,234
Jun 09, 2022	24.30	24.52	23.51	23.59	23.59	734,301
Jun 08, 2022	25.17	25.38	23.77	24.46	24.46	980,644
Jun 07, 2022	25.45	25.60	24.99	25.25	25.25	381,923
Jun 06, 2022	25.00	25.87	24.93	25.73	25.73	438,698
Jun 03, 2022	25.50	25.90	24.80	24.90	24.90	531,083
Jun 02, 2022	25.24	26.01	25.07	25.44	25.44	499,569
Jun 01, 2022	25.91	26.22	25.29	25.29	25.29	627,546
May 31, 2022	26.65	26.90	25.68	25.86	25.86	4,966,069
May 30, 2022	26.81	27.28	26.57	26.98	26.98	651,914
May 27, 2022	26.17	26.78	25.56	26.68	26.68	736,386
May 26, 2022	24.43	26.19	24.27	26.17	26.17	988,612
May 25, 2022	24.51	24.68	23.40	24.47	24.47	951,810
May 24, 2022	24.30	25.30	24.17	24.40	24.40	742,038
May 23, 2022	24.37	25.69	24.32	24.50	24.50	1,318,971
May 20, 2022	24.65	25.43	23.70	24.60	24.60	1,766,538
May 19, 2022	27.72	27.79	24.10	24.52	24.52	3,941,468
May 18, 2022	33.21	33.38	24.22	27.19	27.19	4,353,190
May 17, 2022	31.75	33.67	31.75	33.64	33.64	672,378
May 16, 2022	34.17	34.32	31.34	31.60	31.60	1,093,469
May 13, 2022	33.20	35.16	31.13	34.81	34.81	1,389,980
May 12, 2022	32.79	34.02	32.20	33.82	33.82	541,460
May 11, 2022	32.54	33.35	32.20	33.30	33.30	365,794
May 10, 2022	31.20	33.09	31.03	32.52	32.52	610,110
May 09, 2022	32.31	33.31	30.28	30.79	30.79	643,231
May 06, 2022	33.50	33.50	31.77	32.26	32.26	466,576
May 05, 2022	34.21	34.69	33.38	33.44	33.44	299,530
May 04, 2022	33.22	33.59	32.55	33.45	33.45	269,424
May 03, 2022	32.60	33.47	32.52	33.22	33.22	296,316
May 02, 2022	33.72	34.24	31.10	32.45	32.45	528,654
Apr 29, 2022	33.80	34.33	33.30	34.08	34.08	424,748
Apr 28, 2022	33.35	35.00	32.79	33.89	33.89	652,642
Apr 27, 2022	31.50	33.94	31.24	33.19	33.19	886,572
Apr 26, 2022	34.19	34.19	31.60	31.60	31.60	1,047,348
Apr 25, 2022	35.00	35.00	33.58	34.45	34.45	414,142
Apr 22, 2022	34.62	35.62	34.35	35.00	35.00	416,413
Apr 21, 2022	34.98	35.84	34.91	35.12	35.12	318,525
Apr 20, 2022	35.56	35.82	34.55	34.78	34.78	388,952
Apr 19, 2022	36.86	36.87	35.12	35.21	35.21	669,585
Apr 14, 2022	36.27	37.37	36.05	36.82	36.82	262,602
Apr 13, 2022	37.20	37.32	35.98	36.18	36.18	436,544
Apr 12, 2022	36.50	37.39	36.25	37.20	37.20	386,663
Apr 11, 2022	36.70	37.20	35.80	36.94	36.94	334,286
Apr 08, 2022	35.43	36.90	34.80	36.88	36.88	427,268
Apr 07, 2022	35.82	36.22	34.86	35.04	35.04	368,961
Apr 06, 2022	36.05	36.20	34.34	35.65	35.65	725,709
Apr 05, 2022	38.07	38.30	36.03	36.11	36.11	839,903
Apr 04, 2022	37.80	38.47	37.45	38.47	38.47	315,702
Apr 01, 2022	39.38	39.73	37.29	37.38	37.38	577,974
Mar 31, 2022	39.50	41.52	39.28	39.38	39.38	1,004,937
Mar 30, 2022	38.72	39.75	37.50	39.12	39.12	563,289
Mar 29, 2022	37.69	38.98	37.36	38.98	38.98	771,393
Mar 28, 2022	34.28	37.89	32.92	37.49	37.49	1,468,458
Mar 25, 2022	35.48	36.40	35.20	35.87	35.87	332,084
Mar 24, 2022	36.19	36.43	35.08	35.49	35.49	420,502
Mar 23, 2022	37.08	37.34	35.98	36.28	36.28	301,865
Mar 22, 2022	35.70	37.14	35.50	37.01	37.01	380,627
Mar 21, 2022	37.77	37.78	36.28	36.42	36.42	475,606
Mar 18, 2022	37.90	38.11	37.04	37.77	37.77	808,262
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,169.25+22.50(+0.54%)

Dow Futures32,905.00+148.00(+0.45%)

Nasdaq Futures13,320.25+91.50(+0.69%)

Russell 2000 Futures1,932.50+10.70(+0.56%)

Crude Oil88.32-0.69(-0.78%)

Gold1,798.90+7.70(+0.43%)

Orpea SA (ORP.PA)

S&P Futures
4,169.25
+22.50(+0.54%)

Dow Futures
32,905.00
+148.00(+0.45%)

Nasdaq Futures
13,320.25
+91.50(+0.69%)

Russell 2000 Futures
1,932.50
+10.70(+0.56%)

Crude Oil
88.32
-0.69(-0.78%)

Gold
1,798.90
+7.70(+0.43%)