Orpea SA (0NEX.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:17PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 12.40 | 12.45 | 12.01 | 12.35 | 12.35 | 19,999 |
| 19 Apr 2024 | 12.20 | 12.80 | 11.89 | 12.31 | 12.31 | 51,994 |
| 18 Apr 2024 | 11.15 | 12.49 | 11.07 | 12.47 | 12.47 | 89,580 |
| 17 Apr 2024 | 11.15 | 11.24 | 10.56 | 11.09 | 11.09 | 23,858 |
| 16 Apr 2024 | 10.70 | 11.26 | 10.39 | 11.16 | 11.16 | 30,393 |
| 15 Apr 2024 | 10.80 | 11.02 | 10.48 | 10.71 | 10.71 | 33,229 |
| 12 Apr 2024 | 11.05 | 11.32 | 10.77 | 11.06 | 11.06 | 30,866 |
| 11 Apr 2024 | 11.15 | 11.35 | 10.83 | 10.87 | 10.87 | 51,613 |
| 10 Apr 2024 | 11.45 | 11.66 | 10.75 | 11.19 | 11.19 | 37,871 |
| 09 Apr 2024 | 11.35 | 11.98 | 11.17 | 11.62 | 11.62 | 65,842 |
| 08 Apr 2024 | 10.60 | 11.29 | 10.52 | 11.14 | 11.14 | 39,915 |
| 05 Apr 2024 | 10.50 | 10.83 | 10.32 | 10.37 | 10.37 | 58,133 |
| 04 Apr 2024 | 11.35 | 11.96 | 10.70 | 11.13 | 11.13 | 76,426 |
| 03 Apr 2024 | 10.32 | 11.26 | 10.33 | 10.67 | 10.67 | 92,929 |
| 02 Apr 2024 | 10.30 | 10.62 | 9.96 | 10.25 | 10.25 | 133,767 |
| 28 Mar 2024 | 11.05 | 11.28 | 9.97 | 10.75 | 10.75 | 94,398 |
| 27 Mar 2024 | 11.15 | 11.46 | 10.70 | 11.21 | 11.21 | 36,064 |
| 26 Mar 2024 | 12.00 | 11.95 | 10.38 | 11.02 | 11.02 | 65,378 |
| 25 Mar 2024 | 13.49 | 13.63 | 11.89 | 12.09 | 12.09 | 26,458 |
| 22 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 22 Mar 2024 | 0.001:1 Stock split | |||||
| 21 Mar 2024 | 15.10 | 13.60 | 12.30 | 12.67 | 12.67 | 37,661 |
| 20 Mar 2024 | 15.10 | 13.10 | 10.40 | 10.40 | 10.40 | 32,214 |
| 19 Mar 2024 | 15.10 | 17.20 | 10.00 | 10.40 | 10.40 | 12,113 |
| 18 Mar 2024 | 15.10 | 11.30 | 10.50 | 10.69 | 10.69 | 15,416 |
| 15 Mar 2024 | 15.10 | 11.90 | 11.20 | 11.80 | 11.80 | 9,094 |
| 14 Mar 2024 | 15.10 | 12.10 | 11.60 | 11.90 | 11.90 | 29,765 |
| 13 Mar 2024 | 15.10 | 12.00 | 11.70 | 11.99 | 11.99 | 2,889 |
| 12 Mar 2024 | 15.10 | 12.00 | 11.60 | 11.79 | 11.79 | 6,883 |
| 11 Mar 2024 | 15.10 | 12.10 | 11.50 | 11.81 | 11.81 | 3,460 |
| 08 Mar 2024 | 15.10 | 12.20 | 11.90 | 11.90 | 11.90 | 2,755 |
| 07 Mar 2024 | 15.10 | 12.30 | 11.70 | 11.80 | 11.80 | 8,466 |
| 06 Mar 2024 | 15.10 | 13.00 | 12.20 | 12.20 | 12.20 | 16,206 |
| 05 Mar 2024 | 15.10 | 13.00 | 12.40 | 12.80 | 12.80 | 6,425 |
| 04 Mar 2024 | 15.10 | 13.50 | 12.60 | 12.80 | 12.80 | 12,184 |
| 01 Mar 2024 | 15.10 | 13.30 | 12.30 | 12.94 | 12.94 | 9,704 |
| 29 Feb 2024 | 15.10 | 13.00 | 11.10 | 12.90 | 12.90 | 995,212 |
| 28 Feb 2024 | 15.10 | 11.60 | 11.00 | 11.24 | 11.24 | 12,794 |
| 27 Feb 2024 | 15.10 | 12.10 | 11.00 | 12.00 | 12.00 | 19,847 |
| 26 Feb 2024 | 15.10 | 13.40 | 11.70 | 12.05 | 12.05 | 12,786 |
| 23 Feb 2024 | 15.10 | 13.00 | 12.90 | 12.90 | 12.90 | 2,529 |
| 22 Feb 2024 | 15.10 | 13.00 | 12.80 | 13.00 | 13.00 | 2,198 |
| 21 Feb 2024 | 15.10 | 13.00 | 12.80 | 12.94 | 12.94 | 55,741 |
| 20 Feb 2024 | 15.10 | 13.00 | 12.70 | 12.89 | 12.89 | 3,406 |
| 19 Feb 2024 | 15.10 | 13.00 | 12.80 | 13.00 | 13.00 | 6,507 |
| 16 Feb 2024 | 15.10 | 13.20 | 12.70 | 13.00 | 13.00 | 13,231 |
| 15 Feb 2024 | 15.10 | 12.80 | 12.60 | 12.80 | 12.80 | 305,809 |
| 14 Feb 2024 | 15.10 | 12.90 | 12.00 | 12.50 | 12.50 | 58,712 |
| 13 Feb 2024 | 15.10 | 13.80 | 12.50 | 12.50 | 12.50 | 194,055 |
| 12 Feb 2024 | 15.10 | 13.70 | 13.10 | 13.49 | 13.49 | 35,449 |
| 09 Feb 2024 | 15.10 | 13.40 | 12.70 | 13.37 | 13.37 | 15,945 |
| 08 Feb 2024 | 15.10 | 14.10 | 13.20 | 13.57 | 13.57 | 4,126 |
| 07 Feb 2024 | 15.10 | 14.40 | 13.80 | 14.39 | 14.39 | 5,056 |
| 06 Feb 2024 | 15.10 | 14.50 | 14.10 | 14.30 | 14.30 | 3,085 |
| 05 Feb 2024 | 15.10 | 15.10 | 13.90 | 14.40 | 14.40 | 10,527 |
| 02 Feb 2024 | 15.10 | 13.90 | 13.50 | 13.60 | 13.60 | 33,216 |
| 01 Feb 2024 | 15.10 | 14.00 | 13.30 | 13.80 | 13.80 | 3,436 |
| 31 Jan 2024 | 15.10 | 13.80 | 13.70 | 13.70 | 13.70 | 12,259 |
| 30 Jan 2024 | 15.10 | 14.00 | 13.70 | 13.90 | 13.90 | 15,889 |
| 29 Jan 2024 | 15.10 | 14.00 | 13.80 | 14.00 | 14.00 | 8,242 |
| 26 Jan 2024 | 15.10 | 14.20 | 13.90 | 14.00 | 14.00 | 27,198 |
| 25 Jan 2024 | 15.10 | 14.00 | 13.60 | 13.90 | 13.90 | 25,750 |
| 24 Jan 2024 | 15.10 | 14.30 | 13.80 | 13.80 | 13.80 | 6,537 |
| 23 Jan 2024 | 15.10 | 14.10 | 13.60 | 14.00 | 14.00 | 5,038 |
| 22 Jan 2024 | 15.10 | 14.00 | 13.50 | 13.60 | 13.60 | 5,777 |
| 19 Jan 2024 | 15.10 | 13.90 | 13.40 | 13.51 | 13.51 | 12,520 |
| 18 Jan 2024 | 15.10 | 14.00 | 13.50 | 13.80 | 13.80 | 10,219 |
| 17 Jan 2024 | 15.10 | 14.30 | 13.80 | 14.10 | 14.10 | 5,778 |
| 16 Jan 2024 | 15.10 | 14.80 | 14.00 | 14.37 | 14.37 | 4,625 |
| 15 Jan 2024 | 15.10 | 14.90 | 14.20 | 14.80 | 14.80 | 3,845 |
| 12 Jan 2024 | 15.10 | 15.00 | 14.60 | 14.80 | 14.80 | 5,338 |
| 11 Jan 2024 | 15.10 | 15.40 | 14.80 | 15.10 | 15.10 | 4,515 |
| 10 Jan 2024 | 15.10 | 15.10 | 14.40 | 14.50 | 14.50 | 7,837 |
| 09 Jan 2024 | 15.70 | 16.10 | 14.50 | 15.66 | 15.66 | 212,469 |
| 08 Jan 2024 | 16.90 | 16.80 | 15.80 | 15.99 | 15.99 | 48,880 |
| 05 Jan 2024 | 17.00 | 16.90 | 16.60 | 16.66 | 16.66 | 36,176 |
| 04 Jan 2024 | 17.00 | 17.20 | 16.60 | 16.80 | 16.80 | 10,480 |
| 03 Jan 2024 | 17.40 | 17.30 | 16.50 | 17.11 | 17.11 | 8,662 |
| 02 Jan 2024 | 17.60 | 18.10 | 17.00 | 17.30 | 17.30 | 32,201 |
| 29 Dec 2023 | 17.10 | 17.00 | 16.30 | 16.81 | 16.81 | 6,881 |
| 28 Dec 2023 | 17.10 | 17.70 | 16.80 | 16.81 | 16.81 | 30,729 |
| 27 Dec 2023 | 19.20 | 18.20 | 15.90 | 16.87 | 16.87 | 255,831 |
| 22 Dec 2023 | 15.10 | 15.40 | 14.80 | 15.12 | 15.12 | 5,118 |
| 21 Dec 2023 | 15.20 | 15.30 | 14.40 | 14.84 | 14.84 | 11,912 |
| 20 Dec 2023 | 15.10 | 15.50 | 14.70 | 14.70 | 14.70 | 12,011 |
| 19 Dec 2023 | 15.10 | 15.10 | 14.00 | 14.60 | 14.60 | 19,089 |
| 18 Dec 2023 | 15.20 | 15.20 | 14.40 | 14.60 | 14.60 | 29,599 |
| 15 Dec 2023 | 16.00 | 16.20 | 14.80 | 16.10 | 16.10 | 35,837 |
| 14 Dec 2023 | 15.60 | 16.50 | 15.20 | 15.80 | 15.80 | 34,219 |
| 13 Dec 2023 | 15.40 | 15.60 | 14.60 | 15.00 | 15.00 | 9,909 |
| 12 Dec 2023 | 15.10 | 15.30 | 14.30 | 14.50 | 14.50 | 41,326 |
| 11 Dec 2023 | 15.10 | 14.80 | 13.70 | 14.30 | 14.30 | 13,004 |
| 08 Dec 2023 | 15.10 | 15.00 | 13.90 | 14.40 | 14.40 | 7,639 |
| 07 Dec 2023 | 15.40 | 15.50 | 14.50 | 14.85 | 14.85 | 5,219 |
| 06 Dec 2023 | 15.10 | 15.80 | 13.30 | 13.80 | 13.80 | 7,482 |
| 05 Dec 2023 | 15.10 | 15.30 | 13.40 | 13.90 | 13.90 | 3,390 |
| 04 Dec 2023 | 17.00 | 16.40 | 14.80 | 15.13 | 15.13 | 13,526 |
| 01 Dec 2023 | 19.20 | 19.30 | 16.30 | 17.42 | 17.42 | 44,096 |
| 30 Nov 2023 | 30.00 | 38.10 | 18.20 | 18.22 | 18.22 | 298,898 |
| 29 Nov 2023 | 240.00 | 278.00 | 221.30 | 227.92 | 227.92 | 1,107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.