Orapi (ORAP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 01:54PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 147 |
| 06 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 42 |
| 03 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 64 |
| 02 May 2024 | 6.40 | 6.40 | 6.10 | 6.24 | 6.24 | 451 |
| 30 Apr 2024 | 6.40 | 6.42 | 6.28 | 6.28 | 6.28 | 1,484 |
| 29 Apr 2024 | 5.92 | 6.28 | 5.92 | 6.28 | 6.28 | 36 |
| 26 Apr 2024 | 6.48 | 6.48 | 5.86 | 5.96 | 5.96 | 540 |
| 25 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 11,891 |
| 24 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1,131 |
| 23 Apr 2024 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | 952 |
| 22 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2,180 |
| 19 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 306 |
| 18 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1,500 |
| 17 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 9 |
| 16 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 15 Apr 2024 | 6.54 | 6.54 | 6.50 | 6.50 | 6.50 | 200 |
| 12 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,845 |
| 11 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 42 |
| 10 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,625 |
| 09 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 895 |
| 08 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3,641 |
| 05 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 350 |
| 04 Apr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 03 Apr 2024 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | 445 |
| 02 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,479 |
| 28 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,686 |
| 27 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 780 |
| 26 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,749 |
| 25 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 175 |
| 22 Mar 2024 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 810 |
| 21 Mar 2024 | 6.50 | 6.52 | 6.46 | 6.52 | 6.52 | 3,719 |
| 20 Mar 2024 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | 799 |
| 19 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 415 |
| 18 Mar 2024 | 6.50 | 6.56 | 6.48 | 6.50 | 6.50 | 1,192 |
| 15 Mar 2024 | 6.50 | 6.50 | 6.44 | 6.50 | 6.50 | 4,579 |
| 14 Mar 2024 | 6.50 | 6.54 | 6.40 | 6.50 | 6.50 | 3,893 |
| 13 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 7,099 |
| 12 Mar 2024 | 6.50 | 6.50 | 6.38 | 6.40 | 6.40 | 7,351 |
| 11 Mar 2024 | 6.34 | 6.50 | 6.34 | 6.50 | 6.50 | 48,112 |
| 08 Mar 2024 | 6.04 | 6.54 | 6.04 | 6.54 | 6.54 | 2,272 |
| 07 Mar 2024 | 6.32 | 6.42 | 6.32 | 6.42 | 6.42 | 811 |
| 06 Mar 2024 | 6.42 | 6.50 | 6.38 | 6.50 | 6.50 | 7,435 |
| 05 Mar 2024 | 6.54 | 6.54 | 6.52 | 6.52 | 6.52 | 5,200 |
| 04 Mar 2024 | 6.62 | 6.62 | 6.56 | 6.56 | 6.56 | 1,260 |
| 01 Mar 2024 | 6.60 | 6.60 | 6.54 | 6.60 | 6.60 | 2,464 |
| 29 Feb 2024 | 6.54 | 6.60 | 6.54 | 6.60 | 6.60 | 1,258 |
| 28 Feb 2024 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | 6,320 |
| 27 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,321 |
| 26 Feb 2024 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 787 |
| 23 Feb 2024 | 6.62 | 6.62 | 6.58 | 6.62 | 6.62 | 2,947 |
| 22 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 550 |
| 21 Feb 2024 | 6.60 | 6.64 | 6.60 | 6.60 | 6.60 | 5,929 |
| 20 Feb 2024 | 6.52 | 6.64 | 6.52 | 6.64 | 6.64 | 6,666 |
| 19 Feb 2024 | 6.64 | 6.68 | 6.64 | 6.64 | 6.64 | 1,347 |
| 16 Feb 2024 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 3,707 |
| 15 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,270 |
| 14 Feb 2024 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 7,161 |
| 13 Feb 2024 | 6.60 | 6.68 | 6.50 | 6.68 | 6.68 | 7,608 |
| 12 Feb 2024 | 6.48 | 6.68 | 6.48 | 6.66 | 6.66 | 5,273 |
| 09 Feb 2024 | 6.60 | 6.66 | 6.60 | 6.66 | 6.66 | 3,885 |
| 08 Feb 2024 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 3,373 |
| 07 Feb 2024 | 6.68 | 6.72 | 6.58 | 6.68 | 6.68 | 4,186 |
| 06 Feb 2024 | 6.68 | 6.72 | 6.68 | 6.68 | 6.68 | 2,498 |
| 05 Feb 2024 | 6.92 | 6.94 | 6.50 | 6.58 | 6.58 | 4,638 |
| 02 Feb 2024 | 6.50 | 7.00 | 6.50 | 6.74 | 6.74 | 10,058 |
| 01 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3 |
| 31 Jan 2024 | 6.46 | 6.48 | 6.46 | 6.46 | 6.46 | 8,576 |
| 30 Jan 2024 | 6.48 | 6.50 | 6.48 | 6.48 | 6.48 | 1,354 |
| 29 Jan 2024 | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | 4,866 |
| 26 Jan 2024 | 6.48 | 6.50 | 6.46 | 6.48 | 6.48 | 12,474 |
| 25 Jan 2024 | 6.48 | 6.48 | 6.46 | 6.48 | 6.48 | 17,055 |
| 24 Jan 2024 | 6.48 | 6.50 | 6.46 | 6.48 | 6.48 | 3,203 |
| 23 Jan 2024 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | 1,999 |
| 22 Jan 2024 | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | 8,570 |
| 19 Jan 2024 | 6.46 | 6.48 | 6.46 | 6.46 | 6.46 | 764 |
| 18 Jan 2024 | 6.46 | 6.48 | 6.46 | 6.46 | 6.46 | 4,858 |
| 17 Jan 2024 | 6.48 | 6.48 | 6.46 | 6.46 | 6.46 | 2,063 |
| 16 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1,306 |
| 15 Jan 2024 | 6.46 | 6.48 | 6.46 | 6.46 | 6.46 | 4,147 |
| 12 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3,007 |
| 11 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1,568 |
| 10 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 2,520 |
| 09 Jan 2024 | 6.46 | 6.48 | 6.46 | 6.46 | 6.46 | 3,402 |
| 08 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3,877 |
| 05 Jan 2024 | 6.44 | 6.46 | 6.44 | 6.44 | 6.44 | 5,119 |
| 04 Jan 2024 | 6.44 | 6.46 | 6.44 | 6.44 | 6.44 | 3,081 |
| 03 Jan 2024 | 6.44 | 6.48 | 6.44 | 6.44 | 6.44 | 1,356 |
| 02 Jan 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 5,089 |
| 29 Dec 2023 | 6.44 | 6.46 | 6.44 | 6.44 | 6.44 | 3,121 |
| 28 Dec 2023 | 6.46 | 6.48 | 6.44 | 6.44 | 6.44 | 1,478 |
| 27 Dec 2023 | 6.46 | 6.48 | 6.46 | 6.46 | 6.46 | 4,073 |
| 22 Dec 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 2,752 |
| 21 Dec 2023 | 6.44 | 6.46 | 6.44 | 6.44 | 6.44 | 5,608 |
| 20 Dec 2023 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | 1,855 |
| 19 Dec 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1,819 |
| 18 Dec 2023 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | 2,415 |
| 15 Dec 2023 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | 2,639 |
| 14 Dec 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 8,028 |
| 13 Dec 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 2,553 |
| 12 Dec 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1,192 |
| *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.