U.S. Markets open in 5 hrs 30 mins

Orpea SA (ORP.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
104.50-0.35 (-0.33%)
As of 9:45AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020104.45104.55103.40104.50104.5012,274
Nov 27, 2020102.80105.50102.60104.85104.85113,257
Nov 26, 2020102.45103.60101.95102.80102.80113,833
Nov 25, 2020104.25104.35101.90102.35102.35157,891
Nov 24, 2020105.75106.70103.50104.05104.05143,593
Nov 23, 2020106.10107.00104.95104.95104.95135,196
Nov 20, 2020106.70107.20105.15105.95105.95126,594
Nov 19, 2020105.95106.75105.10106.75106.75147,304
Nov 18, 2020107.00107.85106.15106.60106.60125,616
Nov 17, 2020107.65107.75105.00106.55106.55213,790
Nov 16, 2020107.50108.25106.85107.70107.70215,629
Nov 13, 2020104.55107.60104.30106.50106.50214,900
Nov 12, 2020105.40105.75102.55104.70104.70208,246
Nov 11, 2020108.60109.20106.25106.75106.75214,379
Nov 10, 202099.60109.0598.44109.05109.05500,841
Nov 09, 202092.52100.5591.8899.8499.84428,118
Nov 06, 202093.1093.5091.0691.3891.38160,066
Nov 05, 202092.0093.3491.5893.2293.22166,133
Nov 04, 202088.2491.5887.7091.5091.50231,237
Nov 03, 202087.4488.2487.1888.1088.10142,426
Nov 02, 202086.4087.5685.9886.7686.76165,605
Oct 30, 202085.4886.2684.7885.7485.74156,507
Oct 29, 202083.5287.3483.5086.0086.00242,752
Oct 28, 202086.9886.9883.3083.9683.96292,536
Oct 27, 202090.2290.3288.3888.4688.46179,653
Oct 26, 202091.1091.1690.0290.2290.22148,220
Oct 23, 202091.1092.1090.8091.6691.66111,367
Oct 22, 202090.6091.8089.8891.5091.50104,472
Oct 21, 202092.9092.9090.4691.0691.06147,273
Oct 20, 202093.0094.0892.5292.9092.90164,747
Oct 19, 202091.8494.6891.2694.4494.4476,894
Oct 16, 202090.7691.8489.6891.8491.84238,521
Oct 15, 202093.3293.3290.1290.1290.12151,224
Oct 14, 202096.3496.5893.9093.9493.94133,906
Oct 13, 202096.5896.6095.7496.3496.34121,315
Oct 12, 202096.0097.1095.9096.5896.58148,020
Oct 09, 202095.5696.4495.2095.7495.7499,942
Oct 08, 202095.4096.2694.8895.3095.30103,322
Oct 07, 202096.4496.7295.0295.1095.1087,381
Oct 06, 202097.5097.7496.3496.4096.40104,306
Oct 05, 202095.9097.6095.9097.3497.3496,108
Oct 02, 202095.5096.3894.4495.4695.4667,870
Oct 01, 202097.4897.9896.0896.1696.1694,808
Sep 30, 202095.3897.1894.9697.0697.06138,764
Sep 29, 202094.7896.1094.1095.8295.82145,762
Sep 28, 202093.5095.1093.3494.6094.60179,106
Sep 25, 202094.7695.0091.7692.5092.50215,397
Sep 24, 202089.9095.9889.5094.8694.86283,166
Sep 23, 202097.5099.3490.4490.4490.44356,014
Sep 22, 202096.6096.8694.4895.1095.10167,911
Sep 21, 202099.4899.6095.4296.5096.50201,074
Sep 18, 2020------
Sep 17, 2020102.35102.35101.35101.40101.40131,254
Sep 16, 2020100.85102.65100.45102.35102.35124,436
Sep 15, 202099.94101.2099.12100.80100.80131,536
Sep 14, 2020100.20100.8099.3299.9499.94122,456
Sep 11, 2020101.40101.7599.90100.10100.10119,059
Sep 10, 2020100.25101.7599.62101.50101.50146,885
Sep 09, 202098.66100.2098.06100.20100.20219,865
Sep 08, 202099.9099.9697.7698.6698.66112,585
Sep 07, 202098.64100.2598.5499.9099.90121,721
Sep 04, 2020101.10101.7097.4097.8697.86163,684
Sep 03, 2020101.50104.15100.95101.15101.15124,287
Sep 02, 2020100.25101.85100.10101.40101.40141,285
Sep 01, 2020100.65101.1099.3499.6899.68189,640
Aug 31, 2020100.80101.00100.20100.65100.65128,167
Aug 28, 2020102.15102.30100.10100.10100.10118,102
Aug 27, 2020102.75103.00101.30101.65101.65142,941
Aug 26, 2020104.30104.30102.60102.85102.85117,983
Aug 25, 2020105.20105.75104.05104.30104.30120,608
Aug 24, 2020103.40105.80103.40105.20105.20128,834
Aug 21, 2020104.60104.85102.15102.95102.9598,081
Aug 20, 2020106.20106.30103.90104.60104.6099,496
Aug 19, 2020106.20107.60105.50106.40106.4087,147
Aug 18, 2020107.80108.75105.95106.15106.1597,244
Aug 17, 2020107.35107.80106.05107.80107.8058,330
Aug 14, 2020109.85110.00107.25107.25107.2584,072
Aug 13, 2020108.40110.05107.75109.85109.8586,647
Aug 12, 2020106.95108.40106.10108.40108.4095,751
Aug 11, 2020105.60107.40105.55107.15107.1592,083
Aug 10, 2020105.35105.80104.50105.20105.2070,927
Aug 07, 2020104.65105.25103.55105.25105.2589,518
Aug 06, 2020106.10106.55104.55104.90104.9092,582
Aug 05, 2020105.55106.10104.90106.10106.10107,670
Aug 04, 2020107.00107.25104.85105.15105.1590,102
Aug 03, 2020108.20108.70106.05107.00107.00100,553
Jul 31, 2020107.75110.35107.75108.20108.20127,328
Jul 30, 2020110.20110.20107.30107.45107.45139,443
Jul 29, 2020109.30110.35108.40110.35110.35155,602
Jul 28, 2020108.00109.40107.55109.40109.40104,068
Jul 27, 2020108.00108.70106.85107.75107.75131,070
Jul 24, 2020107.95108.15105.40108.00108.00109,906
Jul 23, 2020109.10110.30108.10108.75108.75138,132
Jul 22, 2020103.20109.00102.15108.60108.60222,741
Jul 21, 2020102.75103.70100.65101.10101.10194,056
Jul 20, 2020------
Jul 17, 2020101.10101.9099.86100.05100.05116,630
Jul 16, 2020101.00102.35100.40101.00101.00153,571
Jul 15, 2020100.90102.10100.75101.35101.35159,590
Jul 14, 2020102.25102.35100.20100.35100.35105,208
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...