ORP.PA - ORPEA Societe Anonyme
Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 21, 2019 | 111.30 | 111.30 | 109.50 | 109.70 | 109.70 | 129,968 |
| Nov 20, 2019 | 111.20 | 111.80 | 110.10 | 111.60 | 111.60 | 128,221 |
| Nov 19, 2019 | 111.40 | 112.40 | 110.50 | 111.30 | 111.30 | 123,721 |
| Nov 18, 2019 | 110.00 | 111.70 | 109.90 | 111.40 | 111.40 | 118,924 |
| Nov 15, 2019 | 109.40 | 110.20 | 109.20 | 110.00 | 110.00 | 156,216 |
| Nov 14, 2019 | 108.70 | 109.70 | 108.70 | 109.40 | 109.40 | 86,196 |
| Nov 13, 2019 | 109.50 | 110.00 | 108.10 | 108.70 | 108.70 | 119,956 |
| Nov 12, 2019 | 110.00 | 110.10 | 108.80 | 109.10 | 109.10 | 126,531 |
| Nov 11, 2019 | 109.60 | 111.10 | 109.60 | 110.00 | 110.00 | 121,948 |
| Nov 08, 2019 | 110.40 | 110.50 | 108.40 | 109.40 | 109.40 | 177,549 |
| Nov 07, 2019 | 109.40 | 111.80 | 109.30 | 110.60 | 110.60 | 182,052 |
| Nov 06, 2019 | 109.00 | 109.70 | 107.60 | 109.40 | 109.40 | 252,169 |
| Nov 05, 2019 | 107.70 | 109.00 | 106.90 | 107.50 | 107.50 | 171,099 |
| Nov 04, 2019 | 107.40 | 108.50 | 107.10 | 107.50 | 107.50 | 130,486 |
| Nov 01, 2019 | 108.00 | 109.10 | 107.20 | 107.30 | 107.30 | 97,664 |
| Oct 31, 2019 | 107.10 | 108.60 | 106.40 | 107.90 | 107.90 | 184,635 |
| Oct 30, 2019 | 106.10 | 107.90 | 105.80 | 107.10 | 107.10 | 172,933 |
| Oct 29, 2019 | 105.60 | 106.10 | 104.40 | 106.00 | 106.00 | 203,898 |
| Oct 28, 2019 | 106.90 | 106.90 | 104.90 | 105.80 | 105.80 | 190,505 |
| Oct 25, 2019 | 106.70 | 107.90 | 106.10 | 106.90 | 106.90 | 154,355 |
| Oct 24, 2019 | 107.00 | 107.60 | 106.30 | 106.60 | 106.60 | 141,415 |
| Oct 23, 2019 | 106.40 | 107.70 | 105.30 | 106.70 | 106.70 | 182,754 |
| Oct 22, 2019 | 106.70 | 107.00 | 105.20 | 106.60 | 106.60 | 224,349 |
| Oct 21, 2019 | 109.00 | 109.10 | 106.50 | 106.50 | 106.50 | 181,118 |
| Oct 18, 2019 | 110.90 | 111.30 | 107.70 | 108.90 | 108.90 | 224,993 |
| Oct 17, 2019 | 112.60 | 112.80 | 110.70 | 111.00 | 111.00 | 169,249 |
| Oct 16, 2019 | 112.80 | 113.80 | 112.40 | 112.60 | 112.60 | 176,218 |
| Oct 15, 2019 | 111.80 | 113.70 | 111.20 | 112.70 | 112.70 | 216,929 |
| Oct 14, 2019 | 110.40 | 111.40 | 109.50 | 111.00 | 111.00 | 154,067 |
| Oct 11, 2019 | 110.80 | 111.70 | 109.50 | 110.40 | 110.40 | 196,778 |
| Oct 10, 2019 | 110.20 | 111.00 | 108.70 | 110.70 | 110.70 | 176,312 |
| Oct 09, 2019 | 109.50 | 110.30 | 108.70 | 110.00 | 110.00 | 129,324 |
| Oct 08, 2019 | 111.30 | 111.90 | 108.20 | 109.30 | 109.30 | 189,493 |
| Oct 07, 2019 | 111.40 | 112.70 | 110.80 | 111.50 | 111.50 | 133,396 |
| Oct 04, 2019 | 110.10 | 112.50 | 110.00 | 111.00 | 111.00 | 209,641 |
| Oct 03, 2019 | 107.30 | 110.00 | 107.20 | 109.30 | 109.30 | 173,791 |
| Oct 02, 2019 | 110.70 | 110.70 | 106.80 | 107.50 | 107.50 | 254,779 |
| Oct 01, 2019 | 112.20 | 113.30 | 109.70 | 110.20 | 110.20 | 177,332 |
| Sep 30, 2019 | 112.30 | 112.80 | 110.60 | 112.10 | 112.10 | 112,780 |
| Sep 27, 2019 | 112.40 | 113.70 | 112.10 | 112.30 | 112.30 | 163,731 |
| Sep 26, 2019 | 112.50 | 113.60 | 111.80 | 111.90 | 111.90 | 192,559 |
| Sep 25, 2019 | 109.90 | 112.50 | 108.30 | 112.00 | 112.00 | 247,075 |
| Sep 24, 2019 | 107.80 | 110.80 | 107.70 | 109.90 | 109.90 | 133,852 |
| Sep 23, 2019 | 109.50 | 110.50 | 107.70 | 107.70 | 107.70 | 152,873 |
| Sep 20, 2019 | 108.40 | 109.80 | 108.40 | 109.30 | 109.30 | 172,675 |
| Sep 19, 2019 | 108.60 | 109.70 | 108.40 | 108.40 | 108.40 | 128,109 |
| Sep 18, 2019 | 108.20 | 108.90 | 107.60 | 108.50 | 108.50 | 85,146 |
| Sep 17, 2019 | 105.40 | 108.90 | 104.70 | 108.30 | 108.30 | 174,507 |
| Sep 16, 2019 | 105.00 | 106.10 | 103.20 | 105.40 | 105.40 | 180,050 |
| Sep 13, 2019 | 105.80 | 105.90 | 104.80 | 105.10 | 105.10 | 127,961 |
| Sep 12, 2019 | 105.60 | 106.20 | 103.70 | 105.30 | 105.30 | 203,217 |
| Sep 11, 2019 | 105.70 | 106.60 | 105.10 | 105.20 | 105.20 | 186,284 |
| Sep 10, 2019 | 109.90 | 109.90 | 104.20 | 105.30 | 105.30 | 360,592 |
| Sep 09, 2019 | 113.00 | 113.40 | 108.60 | 110.00 | 110.00 | 160,474 |
| Sep 06, 2019 | 114.10 | 114.50 | 112.90 | 113.00 | 113.00 | 105,569 |
| Sep 05, 2019 | 116.50 | 116.50 | 113.40 | 114.10 | 114.10 | 190,705 |
| Sep 04, 2019 | 116.70 | 117.60 | 115.70 | 115.80 | 115.80 | 144,577 |
| Sep 03, 2019 | 116.70 | 116.70 | 115.10 | 116.60 | 116.60 | 104,475 |
| Sep 02, 2019 | 114.90 | 116.70 | 114.50 | 116.60 | 116.60 | 97,203 |
| Aug 30, 2019 | 114.70 | 115.60 | 113.80 | 114.80 | 114.80 | 154,602 |
| Aug 29, 2019 | 113.90 | 114.80 | 113.50 | 114.30 | 114.30 | 141,572 |
| Aug 28, 2019 | 112.30 | 113.90 | 111.40 | 113.90 | 113.90 | 119,611 |
| Aug 27, 2019 | 113.00 | 113.20 | 111.10 | 112.00 | 112.00 | 124,228 |
| Aug 26, 2019 | 113.70 | 113.80 | 112.30 | 113.20 | 113.20 | 74,275 |
| Aug 23, 2019 | 113.70 | 115.00 | 113.60 | 113.70 | 113.70 | 107,044 |
| Aug 22, 2019 | 113.40 | 114.40 | 113.00 | 113.50 | 113.50 | 114,030 |
| Aug 21, 2019 | 111.00 | 113.50 | 111.00 | 113.40 | 113.40 | 81,835 |
| Aug 20, 2019 | 110.70 | 112.10 | 110.70 | 110.90 | 110.90 | 138,646 |
| Aug 19, 2019 | 109.50 | 111.20 | 109.40 | 111.20 | 111.20 | 104,727 |
| Aug 16, 2019 | 107.00 | 109.00 | 106.80 | 109.00 | 109.00 | 100,184 |
| Aug 15, 2019 | 107.10 | 107.80 | 105.20 | 106.70 | 106.70 | 87,368 |
| Aug 14, 2019 | 110.10 | 110.10 | 106.30 | 107.00 | 107.00 | 118,877 |
| Aug 13, 2019 | 109.70 | 110.60 | 108.70 | 110.10 | 110.10 | 116,060 |
| Aug 12, 2019 | 110.00 | 111.50 | 109.10 | 109.70 | 109.70 | 81,755 |
| Aug 09, 2019 | 110.00 | 111.30 | 109.30 | 109.60 | 109.60 | 92,298 |
| Aug 08, 2019 | 110.40 | 110.80 | 109.70 | 110.30 | 110.30 | 87,894 |
| Aug 07, 2019 | 109.20 | 110.40 | 108.80 | 109.60 | 109.60 | 108,361 |
| Aug 06, 2019 | 107.50 | 110.20 | 107.10 | 108.80 | 108.80 | 133,836 |
| Aug 05, 2019 | 111.40 | 111.40 | 106.90 | 107.50 | 107.50 | 187,436 |
| Aug 02, 2019 | 113.90 | 114.40 | 111.50 | 111.80 | 111.80 | 145,722 |
| Aug 01, 2019 | 112.90 | 115.50 | 112.10 | 115.00 | 115.00 | 177,013 |
| Jul 31, 2019 | 112.70 | 114.80 | 111.90 | 113.30 | 113.30 | 188,247 |
| Jul 30, 2019 | 111.50 | 112.70 | 111.00 | 112.60 | 112.60 | 167,460 |
| Jul 29, 2019 | 109.70 | 111.60 | 109.70 | 111.20 | 111.20 | 124,859 |
| Jul 26, 2019 | 109.50 | 109.90 | 109.00 | 109.70 | 109.70 | 102,093 |
| Jul 25, 2019 | 109.60 | 110.30 | 108.80 | 109.00 | 109.00 | 114,214 |
| Jul 24, 2019 | 109.50 | 110.40 | 107.30 | 109.30 | 109.30 | 215,476 |
| Jul 23, 2019 | 108.10 | 109.60 | 107.10 | 108.60 | 108.60 | 104,023 |
| Jul 22, 2019 | 108.30 | 108.30 | 106.90 | 107.90 | 107.90 | 132,991 |
| Jul 19, 2019 | 107.90 | 108.70 | 107.60 | 108.50 | 108.50 | 112,413 |
| Jul 18, 2019 | 106.60 | 107.90 | 106.30 | 107.90 | 107.90 | 112,514 |
| Jul 17, 2019 | 107.10 | 107.60 | 106.30 | 106.90 | 106.90 | 105,509 |
| Jul 16, 2019 | 107.50 | 108.60 | 107.20 | 107.60 | 107.60 | 80,065 |
| Jul 15, 2019 | 108.30 | 109.30 | 107.00 | 107.50 | 107.50 | 119,291 |
| Jul 12, 2019 | 107.40 | 108.30 | 106.70 | 108.30 | 108.30 | 73,758 |
| Jul 12, 2019 | 1.2 Dividend | |||||
| Jul 11, 2019 | 107.60 | 109.10 | 107.50 | 108.60 | 107.40 | 134,358 |
| Jul 10, 2019 | 107.30 | 107.90 | 106.40 | 107.60 | 106.41 | 67,051 |
| Jul 09, 2019 | 108.00 | 108.20 | 106.20 | 107.10 | 105.92 | 100,724 |
| Jul 08, 2019 | 107.40 | 108.10 | 106.70 | 108.10 | 106.91 | 87,185 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...