UK markets closed

Open Orphan PLC (CRO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.3340-0.0020 (-0.60%)
At close: 09:50PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.33000.33800.33200.33400.334010,000
24 Apr 20240.33000.33600.33000.33600.3360-
23 Apr 20240.32000.33200.32000.33000.3300-
22 Apr 20240.31000.32200.31000.32200.3220-
19 Apr 20240.31400.31400.30600.30600.3060-
18 Apr 20240.32200.32400.31600.31800.3180-
18 Apr 20240.002 Dividend
17 Apr 20240.32000.32600.32000.32000.3180-
16 Apr 20240.32600.33400.32000.32200.3200-
15 Apr 20240.33800.33800.32800.32800.3259-
12 Apr 20240.34400.34400.33600.33600.3339-
11 Apr 20240.33800.34400.33800.34200.3399-
10 Apr 20240.33600.34200.33600.33800.3359-
09 Apr 20240.33800.34000.33200.33400.3319-
08 Apr 20240.34400.34600.34000.34200.3399-
05 Apr 20240.34200.35000.34200.34400.3419-
04 Apr 20240.34400.35000.34000.34000.3379-
03 Apr 20240.34200.35000.34200.34400.3419-
02 Apr 20240.34000.34800.34000.34200.3399-
28 Mar 20240.33800.34200.33800.34000.3379-
27 Mar 20240.33800.34800.33600.33800.3359-
26 Mar 20240.33200.34400.33200.33600.3339-
25 Mar 20240.33600.33600.33200.33200.3299-
22 Mar 20240.33600.34200.33600.33600.3339-
21 Mar 20240.34800.34800.33800.33800.3359-
20 Mar 20240.34000.34600.34000.34600.3438-
19 Mar 20240.33200.35000.33200.34200.3399-
18 Mar 20240.33400.33600.33200.33400.3319-
15 Mar 20240.33200.33800.33200.33400.3319-
14 Mar 20240.32000.33400.32000.33000.3279-
13 Mar 20240.32000.32400.32000.32200.3200-
12 Mar 20240.32200.32200.31800.31800.3160-
11 Mar 20240.31800.32600.31800.32000.3180-
08 Mar 20240.31600.32600.31600.32000.3180-
07 Mar 20240.31200.31800.31200.31800.3160-
06 Mar 20240.30600.31800.30600.31400.3120-
05 Mar 20240.29800.31000.29800.30600.3041-
04 Mar 20240.29200.29800.29200.29600.2941-
01 Mar 20240.29400.29600.29200.29200.2902-
29 Feb 20240.30600.30800.29200.29200.2902-
28 Feb 20240.30800.31400.30400.30400.3021-
27 Feb 20240.31000.31400.30600.30800.3061-
26 Feb 20240.31600.32000.31000.31200.3101-
23 Feb 20240.31000.32200.31000.31800.3160-
22 Feb 20240.29800.31200.29600.31200.3101-
21 Feb 20240.30000.30200.29200.29400.2922-
20 Feb 20240.30600.30600.29800.30200.3001-
19 Feb 20240.31600.31800.30600.30800.3061-
16 Feb 20240.31800.31800.31600.31600.3140-
15 Feb 20240.32200.32200.31400.31600.3140-
14 Feb 20240.34400.35000.32000.32000.3180-
13 Feb 20240.34400.35200.34400.34400.3419-
12 Feb 20240.34600.35000.34400.34400.3419-
09 Feb 20240.34800.35200.34200.34600.3438-
08 Feb 20240.35000.35400.34800.34800.3458-
07 Feb 20240.35600.35600.35000.35000.3478-
06 Feb 20240.35200.36200.35200.35400.3518-
05 Feb 20240.34600.35600.34600.35000.3478-
02 Feb 20240.34800.35000.34400.34800.3458-
01 Feb 20240.34400.35400.34400.34600.3438-
31 Jan 20240.33000.35200.33000.34600.3438-
30 Jan 20240.30800.34200.30800.33000.3279-
29 Jan 20240.32000.32600.30800.30800.3061-
26 Jan 20240.33000.34000.32000.32000.3180-
25 Jan 20240.31000.33400.31000.33200.3299-
24 Jan 20240.30600.31400.30200.31000.3081-
23 Jan 20240.29800.30400.29400.30400.3021-
22 Jan 20240.31000.31000.29600.29600.2941-
19 Jan 20240.30000.31000.29800.31000.3081-
18 Jan 20240.29600.30400.29400.30000.2981-
17 Jan 20240.30000.30400.29600.29600.2941-
16 Jan 20240.31600.31800.30200.30200.3001-
15 Jan 20240.33800.34200.31800.34200.3399-
12 Jan 20240.34200.34200.33600.33600.3339-
11 Jan 20240.33000.34000.33000.34000.3379-
10 Jan 20240.30800.33000.30800.33000.3279-
09 Jan 20240.30600.31200.30400.31200.3101-
08 Jan 20240.30600.31200.30200.30600.3041-
05 Jan 20240.28200.30600.28200.30400.3021-
04 Jan 20240.30400.30600.28400.28400.2822-
03 Jan 20240.29800.31000.29800.30400.3021-
02 Jan 20240.27600.30400.27600.29600.2941-
29 Dec 20230.27600.27600.27200.27400.2723-
28 Dec 20230.26200.28800.26200.27200.2703-
27 Dec 20230.26000.27400.26000.27400.2723-
22 Dec 20230.25800.25800.25400.25800.2564-
21 Dec 20230.25600.26400.25600.25800.2564-
20 Dec 20230.25600.25800.25400.25400.2524-
19 Dec 20230.26000.26000.24200.26000.2584-
18 Dec 20230.26600.26800.25400.26000.2584-
15 Dec 20230.26000.26800.26000.26800.2663-
14 Dec 20230.25800.26400.25400.26000.2584-
13 Dec 20230.22800.25600.22800.25600.2544-
12 Dec 20230.22800.22800.22600.22800.2266-
11 Dec 20230.22800.22800.22800.22800.2266-
08 Dec 20230.22600.22800.22600.22800.2266-
07 Dec 20230.22600.22600.22600.22600.2246-
06 Dec 20230.22600.22600.22600.22600.2246-
05 Dec 20230.23000.23000.22600.22600.2246-
04 Dec 20230.23000.23000.23000.23000.2286-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...