U.S. Markets open in 5 hrs 30 mins
S&P Futures
3,620.75-15.75(-0.43%)Dow Futures
29,695.00-179.00(-0.60%)Nasdaq Futures
12,256.75-0.75(-0.01%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | 104.45 | 104.55 | 103.40 | 104.50 | 104.50 | 12,274 |
| Nov 27, 2020 | 102.80 | 105.50 | 102.60 | 104.85 | 104.85 | 113,257 |
| Nov 26, 2020 | 102.45 | 103.60 | 101.95 | 102.80 | 102.80 | 113,833 |
| Nov 25, 2020 | 104.25 | 104.35 | 101.90 | 102.35 | 102.35 | 157,891 |
| Nov 24, 2020 | 105.75 | 106.70 | 103.50 | 104.05 | 104.05 | 143,593 |
| Nov 23, 2020 | 106.10 | 107.00 | 104.95 | 104.95 | 104.95 | 135,196 |
| Nov 20, 2020 | 106.70 | 107.20 | 105.15 | 105.95 | 105.95 | 126,594 |
| Nov 19, 2020 | 105.95 | 106.75 | 105.10 | 106.75 | 106.75 | 147,304 |
| Nov 18, 2020 | 107.00 | 107.85 | 106.15 | 106.60 | 106.60 | 125,616 |
| Nov 17, 2020 | 107.65 | 107.75 | 105.00 | 106.55 | 106.55 | 213,790 |
| Nov 16, 2020 | 107.50 | 108.25 | 106.85 | 107.70 | 107.70 | 215,629 |
| Nov 13, 2020 | 104.55 | 107.60 | 104.30 | 106.50 | 106.50 | 214,900 |
| Nov 12, 2020 | 105.40 | 105.75 | 102.55 | 104.70 | 104.70 | 208,246 |
| Nov 11, 2020 | 108.60 | 109.20 | 106.25 | 106.75 | 106.75 | 214,379 |
| Nov 10, 2020 | 99.60 | 109.05 | 98.44 | 109.05 | 109.05 | 500,841 |
| Nov 09, 2020 | 92.52 | 100.55 | 91.88 | 99.84 | 99.84 | 428,118 |
| Nov 06, 2020 | 93.10 | 93.50 | 91.06 | 91.38 | 91.38 | 160,066 |
| Nov 05, 2020 | 92.00 | 93.34 | 91.58 | 93.22 | 93.22 | 166,133 |
| Nov 04, 2020 | 88.24 | 91.58 | 87.70 | 91.50 | 91.50 | 231,237 |
| Nov 03, 2020 | 87.44 | 88.24 | 87.18 | 88.10 | 88.10 | 142,426 |
| Nov 02, 2020 | 86.40 | 87.56 | 85.98 | 86.76 | 86.76 | 165,605 |
| Oct 30, 2020 | 85.48 | 86.26 | 84.78 | 85.74 | 85.74 | 156,507 |
| Oct 29, 2020 | 83.52 | 87.34 | 83.50 | 86.00 | 86.00 | 242,752 |
| Oct 28, 2020 | 86.98 | 86.98 | 83.30 | 83.96 | 83.96 | 292,536 |
| Oct 27, 2020 | 90.22 | 90.32 | 88.38 | 88.46 | 88.46 | 179,653 |
| Oct 26, 2020 | 91.10 | 91.16 | 90.02 | 90.22 | 90.22 | 148,220 |
| Oct 23, 2020 | 91.10 | 92.10 | 90.80 | 91.66 | 91.66 | 111,367 |
| Oct 22, 2020 | 90.60 | 91.80 | 89.88 | 91.50 | 91.50 | 104,472 |
| Oct 21, 2020 | 92.90 | 92.90 | 90.46 | 91.06 | 91.06 | 147,273 |
| Oct 20, 2020 | 93.00 | 94.08 | 92.52 | 92.90 | 92.90 | 164,747 |
| Oct 19, 2020 | 91.84 | 94.68 | 91.26 | 94.44 | 94.44 | 76,894 |
| Oct 16, 2020 | 90.76 | 91.84 | 89.68 | 91.84 | 91.84 | 238,521 |
| Oct 15, 2020 | 93.32 | 93.32 | 90.12 | 90.12 | 90.12 | 151,224 |
| Oct 14, 2020 | 96.34 | 96.58 | 93.90 | 93.94 | 93.94 | 133,906 |
| Oct 13, 2020 | 96.58 | 96.60 | 95.74 | 96.34 | 96.34 | 121,315 |
| Oct 12, 2020 | 96.00 | 97.10 | 95.90 | 96.58 | 96.58 | 148,020 |
| Oct 09, 2020 | 95.56 | 96.44 | 95.20 | 95.74 | 95.74 | 99,942 |
| Oct 08, 2020 | 95.40 | 96.26 | 94.88 | 95.30 | 95.30 | 103,322 |
| Oct 07, 2020 | 96.44 | 96.72 | 95.02 | 95.10 | 95.10 | 87,381 |
| Oct 06, 2020 | 97.50 | 97.74 | 96.34 | 96.40 | 96.40 | 104,306 |
| Oct 05, 2020 | 95.90 | 97.60 | 95.90 | 97.34 | 97.34 | 96,108 |
| Oct 02, 2020 | 95.50 | 96.38 | 94.44 | 95.46 | 95.46 | 67,870 |
| Oct 01, 2020 | 97.48 | 97.98 | 96.08 | 96.16 | 96.16 | 94,808 |
| Sep 30, 2020 | 95.38 | 97.18 | 94.96 | 97.06 | 97.06 | 138,764 |
| Sep 29, 2020 | 94.78 | 96.10 | 94.10 | 95.82 | 95.82 | 145,762 |
| Sep 28, 2020 | 93.50 | 95.10 | 93.34 | 94.60 | 94.60 | 179,106 |
| Sep 25, 2020 | 94.76 | 95.00 | 91.76 | 92.50 | 92.50 | 215,397 |
| Sep 24, 2020 | 89.90 | 95.98 | 89.50 | 94.86 | 94.86 | 283,166 |
| Sep 23, 2020 | 97.50 | 99.34 | 90.44 | 90.44 | 90.44 | 356,014 |
| Sep 22, 2020 | 96.60 | 96.86 | 94.48 | 95.10 | 95.10 | 167,911 |
| Sep 21, 2020 | 99.48 | 99.60 | 95.42 | 96.50 | 96.50 | 201,074 |
| Sep 18, 2020 | - | - | - | - | - | - |
| Sep 17, 2020 | 102.35 | 102.35 | 101.35 | 101.40 | 101.40 | 131,254 |
| Sep 16, 2020 | 100.85 | 102.65 | 100.45 | 102.35 | 102.35 | 124,436 |
| Sep 15, 2020 | 99.94 | 101.20 | 99.12 | 100.80 | 100.80 | 131,536 |
| Sep 14, 2020 | 100.20 | 100.80 | 99.32 | 99.94 | 99.94 | 122,456 |
| Sep 11, 2020 | 101.40 | 101.75 | 99.90 | 100.10 | 100.10 | 119,059 |
| Sep 10, 2020 | 100.25 | 101.75 | 99.62 | 101.50 | 101.50 | 146,885 |
| Sep 09, 2020 | 98.66 | 100.20 | 98.06 | 100.20 | 100.20 | 219,865 |
| Sep 08, 2020 | 99.90 | 99.96 | 97.76 | 98.66 | 98.66 | 112,585 |
| Sep 07, 2020 | 98.64 | 100.25 | 98.54 | 99.90 | 99.90 | 121,721 |
| Sep 04, 2020 | 101.10 | 101.70 | 97.40 | 97.86 | 97.86 | 163,684 |
| Sep 03, 2020 | 101.50 | 104.15 | 100.95 | 101.15 | 101.15 | 124,287 |
| Sep 02, 2020 | 100.25 | 101.85 | 100.10 | 101.40 | 101.40 | 141,285 |
| Sep 01, 2020 | 100.65 | 101.10 | 99.34 | 99.68 | 99.68 | 189,640 |
| Aug 31, 2020 | 100.80 | 101.00 | 100.20 | 100.65 | 100.65 | 128,167 |
| Aug 28, 2020 | 102.15 | 102.30 | 100.10 | 100.10 | 100.10 | 118,102 |
| Aug 27, 2020 | 102.75 | 103.00 | 101.30 | 101.65 | 101.65 | 142,941 |
| Aug 26, 2020 | 104.30 | 104.30 | 102.60 | 102.85 | 102.85 | 117,983 |
| Aug 25, 2020 | 105.20 | 105.75 | 104.05 | 104.30 | 104.30 | 120,608 |
| Aug 24, 2020 | 103.40 | 105.80 | 103.40 | 105.20 | 105.20 | 128,834 |
| Aug 21, 2020 | 104.60 | 104.85 | 102.15 | 102.95 | 102.95 | 98,081 |
| Aug 20, 2020 | 106.20 | 106.30 | 103.90 | 104.60 | 104.60 | 99,496 |
| Aug 19, 2020 | 106.20 | 107.60 | 105.50 | 106.40 | 106.40 | 87,147 |
| Aug 18, 2020 | 107.80 | 108.75 | 105.95 | 106.15 | 106.15 | 97,244 |
| Aug 17, 2020 | 107.35 | 107.80 | 106.05 | 107.80 | 107.80 | 58,330 |
| Aug 14, 2020 | 109.85 | 110.00 | 107.25 | 107.25 | 107.25 | 84,072 |
| Aug 13, 2020 | 108.40 | 110.05 | 107.75 | 109.85 | 109.85 | 86,647 |
| Aug 12, 2020 | 106.95 | 108.40 | 106.10 | 108.40 | 108.40 | 95,751 |
| Aug 11, 2020 | 105.60 | 107.40 | 105.55 | 107.15 | 107.15 | 92,083 |
| Aug 10, 2020 | 105.35 | 105.80 | 104.50 | 105.20 | 105.20 | 70,927 |
| Aug 07, 2020 | 104.65 | 105.25 | 103.55 | 105.25 | 105.25 | 89,518 |
| Aug 06, 2020 | 106.10 | 106.55 | 104.55 | 104.90 | 104.90 | 92,582 |
| Aug 05, 2020 | 105.55 | 106.10 | 104.90 | 106.10 | 106.10 | 107,670 |
| Aug 04, 2020 | 107.00 | 107.25 | 104.85 | 105.15 | 105.15 | 90,102 |
| Aug 03, 2020 | 108.20 | 108.70 | 106.05 | 107.00 | 107.00 | 100,553 |
| Jul 31, 2020 | 107.75 | 110.35 | 107.75 | 108.20 | 108.20 | 127,328 |
| Jul 30, 2020 | 110.20 | 110.20 | 107.30 | 107.45 | 107.45 | 139,443 |
| Jul 29, 2020 | 109.30 | 110.35 | 108.40 | 110.35 | 110.35 | 155,602 |
| Jul 28, 2020 | 108.00 | 109.40 | 107.55 | 109.40 | 109.40 | 104,068 |
| Jul 27, 2020 | 108.00 | 108.70 | 106.85 | 107.75 | 107.75 | 131,070 |
| Jul 24, 2020 | 107.95 | 108.15 | 105.40 | 108.00 | 108.00 | 109,906 |
| Jul 23, 2020 | 109.10 | 110.30 | 108.10 | 108.75 | 108.75 | 138,132 |
| Jul 22, 2020 | 103.20 | 109.00 | 102.15 | 108.60 | 108.60 | 222,741 |
| Jul 21, 2020 | 102.75 | 103.70 | 100.65 | 101.10 | 101.10 | 194,056 |
| Jul 20, 2020 | - | - | - | - | - | - |
| Jul 17, 2020 | 101.10 | 101.90 | 99.86 | 100.05 | 100.05 | 116,630 |
| Jul 16, 2020 | 101.00 | 102.35 | 100.40 | 101.00 | 101.00 | 153,571 |
| Jul 15, 2020 | 100.90 | 102.10 | 100.75 | 101.35 | 101.35 | 159,590 |
| Jul 14, 2020 | 102.25 | 102.35 | 100.20 | 100.35 | 100.35 | 105,208 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
