UK Markets closed

Orphazyme A/S (ORPHA.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
1.6050-0.0970 (-5.70%)
At close: 04:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.63401.69901.23101.60501.6050319,211
19 May 20221.90601.91201.10001.70201.7020332,627
18 May 20221.98002.04801.90601.90601.9060143,688
17 May 20222.00002.09801.98001.98001.9800142,954
16 May 20222.36402.50002.00002.00002.0000542,623
12 May 20222.11602.20802.11202.11202.1120106,373
11 May 20222.34602.34602.11602.11602.116044,531
10 May 20222.21002.33402.10402.10402.104063,536
09 May 20222.35402.74202.10802.19002.190048,739
06 May 20222.49802.61202.31802.35402.3540192,105
05 May 20222.80002.80002.50002.50002.5000172,813
04 May 20222.63202.82002.56002.56002.560063,909
03 May 20222.80002.80002.63202.63202.632094,681
02 May 20222.79802.79802.50002.72002.720085,471
29 Apr 20222.96803.03802.75202.75202.7520503,400
28 Apr 20222.94802.95002.76602.76602.7660110,396
27 Apr 20222.82402.92202.80002.80002.800085,746
26 Apr 20223.04203.04202.80002.80002.800081,173
25 Apr 20223.26003.26002.82202.92602.9260128,492
22 Apr 20223.00003.09202.86002.92802.9280118,565
21 Apr 20222.99603.30002.99603.00003.0000195,117
20 Apr 20222.86003.04202.82802.95002.950053,608
19 Apr 20223.13403.13402.80002.82202.8220200,983
13 Apr 20222.99203.00802.85002.92802.9280129,275
12 Apr 20223.00003.30002.95002.99602.9960328,386
11 Apr 20223.34003.41803.00003.00003.0000297,681
08 Apr 20223.30003.67802.95403.15603.1560920,563
07 Apr 20224.85004.86002.40002.80002.8000781,912
06 Apr 20225.24505.24504.80004.94204.9420212,679
05 Apr 20225.14505.16005.05005.07005.0700192,191
04 Apr 20225.45005.45005.02505.07505.0750271,719
01 Apr 20225.87005.90005.21005.45005.4500350,290
31 Mar 20226.25006.50005.83505.91005.9100178,309
30 Mar 20225.99506.29505.99506.25006.2500110,444
29 Mar 20225.95005.99505.80505.99005.990068,457
28 Mar 20226.05006.05005.70005.79005.790064,533
25 Mar 20226.05006.05005.51005.70005.7000104,142
24 Mar 20225.51006.16505.20005.73005.7300249,895
23 Mar 20226.22506.48505.31505.49005.4900252,375
22 Mar 20224.92606.30004.40006.19506.1950766,550
21 Mar 20226.59506.60005.55005.85005.8500342,945
18 Mar 20226.45507.17006.07506.13006.1300875,901
17 Mar 20225.14007.15004.98006.10006.10001,166,045
16 Mar 20224.50405.05004.42804.88804.8880433,576
15 Mar 20224.00004.83403.85004.47804.4780329,927
14 Mar 20226.57006.57004.20204.21004.2100515,976
11 Mar 20227.99507.99505.20005.50005.5000881,841
10 Mar 20228.27009.10007.88008.41008.4100177,354
09 Mar 20227.73008.10007.52007.76507.765045,360
08 Mar 20227.70007.80007.27007.43507.435080,058
07 Mar 20227.75507.95007.08507.57007.570050,236
04 Mar 20227.00507.79007.00507.46007.460087,199
03 Mar 20228.00008.37507.44507.44507.4450104,645
02 Mar 20228.20008.20007.42007.59007.590046,087
01 Mar 20228.02008.37507.29507.72007.7200199,637
28 Feb 20228.28008.28007.16508.00008.0000522,042
25 Feb 20229.405010.00007.86008.38008.3800584,099
24 Feb 202210.500010.50007.89509.78509.7850565,884
23 Feb 202212.010014.840012.010013.780013.7800158,960
22 Feb 202213.000013.810012.590013.100013.100078,359
21 Feb 202213.500014.400012.910013.180013.180026,528
18 Feb 202213.800014.270013.500013.500013.500078,603
17 Feb 202214.020014.590013.870013.980013.980045,159
16 Feb 202214.300014.600013.730014.020014.020086,989
15 Feb 202214.180014.330013.650014.060014.0600107,516
14 Feb 202215.770015.970013.850014.520014.5200250,783
11 Feb 202216.000016.980014.930015.980015.9800649,028
10 Feb 202213.800014.320013.660013.970013.970074,378
09 Feb 202212.930013.710012.910013.310013.310051,601
08 Feb 202212.600013.130012.600013.080013.080036,016
07 Feb 202212.740012.970012.520012.600012.600035,720
04 Feb 202212.760013.410012.350012.740012.740085,206
03 Feb 202213.860013.860012.650012.760012.760080,550
02 Feb 202214.090014.090013.390013.410013.410094,989
01 Feb 202214.000014.100013.510013.720013.720088,026
31 Jan 202213.220013.540013.140013.540013.540061,818
28 Jan 202213.490013.500013.030013.190013.1900100,918
27 Jan 202213.990013.990013.340013.820013.820092,110
26 Jan 202213.160014.110013.100014.110014.1100113,870
25 Jan 202213.720013.720013.000013.160013.160056,620
24 Jan 202214.470014.470013.100013.110013.1100152,759
21 Jan 202215.190015.200014.010014.310014.310098,125
20 Jan 202215.990016.190015.180015.180015.1800115,507
19 Jan 202216.980016.990015.250015.660015.6600239,238
18 Jan 202216.440016.440015.000015.120015.120077,141
17 Jan 202215.860016.290015.800015.900015.900028,395
14 Jan 202216.000016.480015.650015.780015.780067,642
13 Jan 202216.830016.880016.050016.050016.0500105,485
12 Jan 202216.990016.990015.870016.830016.8300135,642
11 Jan 202215.170016.880015.170015.720015.7200269,910
10 Jan 202216.100016.100015.110015.120015.1200146,474
07 Jan 202216.500016.600016.050016.100016.100062,224
06 Jan 202217.100017.100016.050016.450016.4500113,207
05 Jan 202217.060017.700017.060017.120017.120059,147
04 Jan 202217.810018.250017.210017.540017.5400151,535
03 Jan 202217.380017.800016.800017.590017.5900242,196
30 Dec 202117.200017.480016.730017.160017.1600266,662
29 Dec 202118.200018.200017.180017.240017.2400200,721
28 Dec 202118.900019.100018.200018.270018.2700115,744
27 Dec 202118.220018.940018.220018.870018.870080,557
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...