Advertisement
Advertisement
U.S. markets open in 1 hour 23 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202224.6124.6823.9424.3224.32127,715
Aug 05, 202224.6424.8524.1324.5124.51235,164
Aug 04, 202224.5124.8124.2024.5224.52200,225
Aug 03, 202224.0724.8523.8324.6024.60289,768
Aug 02, 202225.5025.6024.4424.4824.48347,166
Aug 01, 202224.3625.6024.3225.4725.47536,631
Jul 29, 202224.7024.8723.9224.2824.28414,054
Jul 28, 202223.5924.2323.4424.2324.23320,257
Jul 27, 202223.1623.8723.0523.5123.51217,518
Jul 26, 202223.0023.4022.7223.1123.11260,643
Jul 25, 202223.4523.7523.0723.2423.24280,297
Jul 22, 202222.6324.0522.2923.6823.68583,885
Jul 21, 202223.6024.3122.3122.6422.64785,032
Jul 20, 202222.9323.3522.6522.7922.79285,614
Jul 19, 202221.4522.8821.4022.6822.68455,429
Jul 18, 202221.8022.2621.5321.6221.62260,317
Jul 15, 202221.3421.7120.9321.6021.60305,790
Jul 14, 202221.7422.1221.1421.3021.30265,751
Jul 13, 202222.5622.6121.5321.9521.95454,187
Jul 12, 202222.2222.9221.6722.7522.75384,190
Jul 11, 202224.4124.4122.3122.3822.38710,909
Jul 08, 202224.7824.8923.9624.8224.82286,724
Jul 07, 202224.6825.0724.2324.7224.72218,364
Jul 06, 202225.7925.9524.2824.5924.59482,381
Jul 05, 202223.8226.0523.6725.4025.40932,489
Jul 04, 202223.5624.3922.9723.5123.51580,494
Jul 01, 202222.8523.4222.4822.6922.69337,907
Jun 30, 202224.1724.1722.7423.2423.24355,671
Jun 29, 202223.8024.4223.5424.3524.35273,434
Jun 28, 202224.0024.2623.4424.0324.03286,601
Jun 27, 202223.9224.2423.3023.9023.90439,951
Jun 24, 202222.8323.9122.7923.7223.72512,759
Jun 23, 202222.8322.8822.0522.5622.56366,272
Jun 22, 202222.1723.4921.6423.0623.06619,530
Jun 21, 202223.2423.5722.5022.5022.50528,431
Jun 20, 202222.6723.3522.2822.9922.99511,647
Jun 17, 202221.2323.0521.2222.5022.501,349,106
Jun 16, 202221.4221.5420.4921.2521.25610,982
Jun 15, 202221.0021.5720.8521.3021.30639,162
Jun 14, 202221.4121.7420.5220.7520.75730,986
Jun 13, 202221.6922.2920.9021.3121.311,064,186
Jun 10, 202223.4423.4521.7422.0922.091,252,234
Jun 09, 202224.3024.5223.5123.5923.59734,301
Jun 08, 202225.1725.3823.7724.4624.46980,644
Jun 07, 202225.4525.6024.9925.2525.25381,923
Jun 06, 202225.0025.8724.9325.7325.73438,698
Jun 03, 202225.5025.9024.8024.9024.90531,083
Jun 02, 202225.2426.0125.0725.4425.44499,569
Jun 01, 202225.9126.2225.2925.2925.29627,546
May 31, 202226.6526.9025.6825.8625.864,966,069
May 30, 202226.8127.2826.5726.9826.98651,914
May 27, 202226.1726.7825.5626.6826.68736,386
May 26, 202224.4326.1924.2726.1726.17988,612
May 25, 202224.5124.6823.4024.4724.47951,810
May 24, 202224.3025.3024.1724.4024.40742,038
May 23, 202224.3725.6924.3224.5024.501,318,971
May 20, 202224.6525.4323.7024.6024.601,766,538
May 19, 202227.7227.7924.1024.5224.523,941,468
May 18, 202233.2133.3824.2227.1927.194,353,190
May 17, 202231.7533.6731.7533.6433.64672,378
May 16, 202234.1734.3231.3431.6031.601,093,469
May 13, 202233.2035.1631.1334.8134.811,389,980
May 12, 202232.7934.0232.2033.8233.82541,460
May 11, 202232.5433.3532.2033.3033.30365,794
May 10, 202231.2033.0931.0332.5232.52610,110
May 09, 202232.3133.3130.2830.7930.79643,231
May 06, 202233.5033.5031.7732.2632.26466,576
May 05, 202234.2134.6933.3833.4433.44299,530
May 04, 202233.2233.5932.5533.4533.45269,424
May 03, 202232.6033.4732.5233.2233.22296,316
May 02, 202233.7234.2431.1032.4532.45528,654
Apr 29, 202233.8034.3333.3034.0834.08424,748
Apr 28, 202233.3535.0032.7933.8933.89652,642
Apr 27, 202231.5033.9431.2433.1933.19886,572
Apr 26, 202234.1934.1931.6031.6031.601,047,348
Apr 25, 202235.0035.0033.5834.4534.45414,142
Apr 22, 202234.6235.6234.3535.0035.00416,413
Apr 21, 202234.9835.8434.9135.1235.12318,525
Apr 20, 202235.5635.8234.5534.7834.78388,952
Apr 19, 202236.8636.8735.1235.2135.21669,585
Apr 14, 202236.2737.3736.0536.8236.82262,602
Apr 13, 202237.2037.3235.9836.1836.18436,544
Apr 12, 202236.5037.3936.2537.2037.20386,663
Apr 11, 202236.7037.2035.8036.9436.94334,286
Apr 08, 202235.4336.9034.8036.8836.88427,268
Apr 07, 202235.8236.2234.8635.0435.04368,961
Apr 06, 202236.0536.2034.3435.6535.65725,709
Apr 05, 202238.0738.3036.0336.1136.11839,903
Apr 04, 202237.8038.4737.4538.4738.47315,702
Apr 01, 202239.3839.7337.2937.3837.38577,974
Mar 31, 202239.5041.5239.2839.3839.381,004,937
Mar 30, 202238.7239.7537.5039.1239.12563,289
Mar 29, 202237.6938.9837.3638.9838.98771,393
Mar 28, 202234.2837.8932.9237.4937.491,468,458
Mar 25, 202235.4836.4035.2035.8735.87332,084
Mar 24, 202236.1936.4335.0835.4935.49420,502
Mar 23, 202237.0837.3435.9836.2836.28301,865
Mar 22, 202235.7037.1435.5037.0137.01380,627
Mar 21, 202237.7737.7836.2836.4236.42475,606
Mar 18, 202237.9038.1137.0437.7737.77808,262
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement