ORP.PA - ORPEA Societe Anonyme

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 2019111.30111.30109.50109.70109.70129,968
Nov 20, 2019111.20111.80110.10111.60111.60128,221
Nov 19, 2019111.40112.40110.50111.30111.30123,721
Nov 18, 2019110.00111.70109.90111.40111.40118,924
Nov 15, 2019109.40110.20109.20110.00110.00156,216
Nov 14, 2019108.70109.70108.70109.40109.4086,196
Nov 13, 2019109.50110.00108.10108.70108.70119,956
Nov 12, 2019110.00110.10108.80109.10109.10126,531
Nov 11, 2019109.60111.10109.60110.00110.00121,948
Nov 08, 2019110.40110.50108.40109.40109.40177,549
Nov 07, 2019109.40111.80109.30110.60110.60182,052
Nov 06, 2019109.00109.70107.60109.40109.40252,169
Nov 05, 2019107.70109.00106.90107.50107.50171,099
Nov 04, 2019107.40108.50107.10107.50107.50130,486
Nov 01, 2019108.00109.10107.20107.30107.3097,664
Oct 31, 2019107.10108.60106.40107.90107.90184,635
Oct 30, 2019106.10107.90105.80107.10107.10172,933
Oct 29, 2019105.60106.10104.40106.00106.00203,898
Oct 28, 2019106.90106.90104.90105.80105.80190,505
Oct 25, 2019106.70107.90106.10106.90106.90154,355
Oct 24, 2019107.00107.60106.30106.60106.60141,415
Oct 23, 2019106.40107.70105.30106.70106.70182,754
Oct 22, 2019106.70107.00105.20106.60106.60224,349
Oct 21, 2019109.00109.10106.50106.50106.50181,118
Oct 18, 2019110.90111.30107.70108.90108.90224,993
Oct 17, 2019112.60112.80110.70111.00111.00169,249
Oct 16, 2019112.80113.80112.40112.60112.60176,218
Oct 15, 2019111.80113.70111.20112.70112.70216,929
Oct 14, 2019110.40111.40109.50111.00111.00154,067
Oct 11, 2019110.80111.70109.50110.40110.40196,778
Oct 10, 2019110.20111.00108.70110.70110.70176,312
Oct 09, 2019109.50110.30108.70110.00110.00129,324
Oct 08, 2019111.30111.90108.20109.30109.30189,493
Oct 07, 2019111.40112.70110.80111.50111.50133,396
Oct 04, 2019110.10112.50110.00111.00111.00209,641
Oct 03, 2019107.30110.00107.20109.30109.30173,791
Oct 02, 2019110.70110.70106.80107.50107.50254,779
Oct 01, 2019112.20113.30109.70110.20110.20177,332
Sep 30, 2019112.30112.80110.60112.10112.10112,780
Sep 27, 2019112.40113.70112.10112.30112.30163,731
Sep 26, 2019112.50113.60111.80111.90111.90192,559
Sep 25, 2019109.90112.50108.30112.00112.00247,075
Sep 24, 2019107.80110.80107.70109.90109.90133,852
Sep 23, 2019109.50110.50107.70107.70107.70152,873
Sep 20, 2019108.40109.80108.40109.30109.30172,675
Sep 19, 2019108.60109.70108.40108.40108.40128,109
Sep 18, 2019108.20108.90107.60108.50108.5085,146
Sep 17, 2019105.40108.90104.70108.30108.30174,507
Sep 16, 2019105.00106.10103.20105.40105.40180,050
Sep 13, 2019105.80105.90104.80105.10105.10127,961
Sep 12, 2019105.60106.20103.70105.30105.30203,217
Sep 11, 2019105.70106.60105.10105.20105.20186,284
Sep 10, 2019109.90109.90104.20105.30105.30360,592
Sep 09, 2019113.00113.40108.60110.00110.00160,474
Sep 06, 2019114.10114.50112.90113.00113.00105,569
Sep 05, 2019116.50116.50113.40114.10114.10190,705
Sep 04, 2019116.70117.60115.70115.80115.80144,577
Sep 03, 2019116.70116.70115.10116.60116.60104,475
Sep 02, 2019114.90116.70114.50116.60116.6097,203
Aug 30, 2019114.70115.60113.80114.80114.80154,602
Aug 29, 2019113.90114.80113.50114.30114.30141,572
Aug 28, 2019112.30113.90111.40113.90113.90119,611
Aug 27, 2019113.00113.20111.10112.00112.00124,228
Aug 26, 2019113.70113.80112.30113.20113.2074,275
Aug 23, 2019113.70115.00113.60113.70113.70107,044
Aug 22, 2019113.40114.40113.00113.50113.50114,030
Aug 21, 2019111.00113.50111.00113.40113.4081,835
Aug 20, 2019110.70112.10110.70110.90110.90138,646
Aug 19, 2019109.50111.20109.40111.20111.20104,727
Aug 16, 2019107.00109.00106.80109.00109.00100,184
Aug 15, 2019107.10107.80105.20106.70106.7087,368
Aug 14, 2019110.10110.10106.30107.00107.00118,877
Aug 13, 2019109.70110.60108.70110.10110.10116,060
Aug 12, 2019110.00111.50109.10109.70109.7081,755
Aug 09, 2019110.00111.30109.30109.60109.6092,298
Aug 08, 2019110.40110.80109.70110.30110.3087,894
Aug 07, 2019109.20110.40108.80109.60109.60108,361
Aug 06, 2019107.50110.20107.10108.80108.80133,836
Aug 05, 2019111.40111.40106.90107.50107.50187,436
Aug 02, 2019113.90114.40111.50111.80111.80145,722
Aug 01, 2019112.90115.50112.10115.00115.00177,013
Jul 31, 2019112.70114.80111.90113.30113.30188,247
Jul 30, 2019111.50112.70111.00112.60112.60167,460
Jul 29, 2019109.70111.60109.70111.20111.20124,859
Jul 26, 2019109.50109.90109.00109.70109.70102,093
Jul 25, 2019109.60110.30108.80109.00109.00114,214
Jul 24, 2019109.50110.40107.30109.30109.30215,476
Jul 23, 2019108.10109.60107.10108.60108.60104,023
Jul 22, 2019108.30108.30106.90107.90107.90132,991
Jul 19, 2019107.90108.70107.60108.50108.50112,413
Jul 18, 2019106.60107.90106.30107.90107.90112,514
Jul 17, 2019107.10107.60106.30106.90106.90105,509
Jul 16, 2019107.50108.60107.20107.60107.6080,065
Jul 15, 2019108.30109.30107.00107.50107.50119,291
Jul 12, 2019107.40108.30106.70108.30108.3073,758
Jul 12, 20191.2 Dividend
Jul 11, 2019107.60109.10107.50108.60107.40134,358
Jul 10, 2019107.30107.90106.40107.60106.4167,051
Jul 09, 2019108.00108.20106.20107.10105.92100,724
Jul 08, 2019107.40108.10106.70108.10106.9187,185
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...