Orphazyme A/S (ORPHA.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:32PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 990.00 | 1,119.80 | 990.00 | 1,047.00 | 1,047.00 | 66 |
| 18 Apr 2024 | 990.10 | 1,099.80 | 990.10 | 1,099.80 | 1,099.80 | 7 |
| 17 Apr 2024 | 990.20 | 1,050.00 | 990.20 | 1,050.00 | 1,050.00 | 3 |
| 16 Apr 2024 | 990.10 | 1,049.60 | 990.10 | 1,049.60 | 1,049.60 | 2 |
| 15 Apr 2024 | 1,100.00 | 1,100.00 | 990.30 | 1,049.80 | 1,049.80 | 13 |
| 12 Apr 2024 | 991.10 | 1,100.00 | 989.10 | 1,100.00 | 1,100.00 | 147 |
| 11 Apr 2024 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | - |
| 10 Apr 2024 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | - |
| 09 Apr 2024 | 951.10 | 1,097.80 | 951.10 | 1,085.80 | 1,085.80 | 57 |
| 08 Apr 2024 | 1,099.80 | 1,099.80 | 1,075.00 | 1,075.00 | 1,075.00 | 34 |
| 05 Apr 2024 | 1,100.20 | 1,119.80 | 1,099.80 | 1,100.00 | 1,100.00 | 16 |
| 04 Apr 2024 | 1,129.20 | 1,129.20 | 1,100.00 | 1,118.20 | 1,118.20 | 60 |
| 03 Apr 2024 | 1,110.00 | 1,129.60 | 1,110.00 | 1,110.00 | 1,110.00 | 23 |
| 02 Apr 2024 | 1,124.20 | 1,130.00 | 1,105.00 | 1,107.00 | 1,107.00 | 92 |
| 27 Mar 2024 | 1,185.80 | 1,240.00 | 1,124.20 | 1,199.80 | 1,199.80 | 40 |
| 26 Mar 2024 | 1,116.00 | 1,189.80 | 1,116.00 | 1,189.80 | 1,189.80 | 38 |
| 25 Mar 2024 | 1,156.00 | 1,199.80 | 1,101.00 | 1,189.40 | 1,189.40 | 70 |
| 22 Mar 2024 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 44 |
| 21 Mar 2024 | 1,170.00 | 1,270.00 | 1,170.00 | 1,210.00 | 1,210.00 | 36 |
| 20 Mar 2024 | 1,170.00 | 1,204.80 | 1,170.00 | 1,170.00 | 1,170.00 | 115 |
| 19 Mar 2024 | 1,155.40 | 1,163.00 | 1,155.20 | 1,163.00 | 1,163.00 | 38 |
| 18 Mar 2024 | 1,181.00 | 1,223.80 | 1,103.20 | 1,200.00 | 1,200.00 | 62 |
| 15 Mar 2024 | 1,205.00 | 1,248.60 | 1,200.60 | 1,224.40 | 1,224.40 | 96 |
| 14 Mar 2024 | 1,269.80 | 1,269.80 | 1,205.20 | 1,210.00 | 1,210.00 | 6 |
| 13 Mar 2024 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 17 |
| 12 Mar 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 3 |
| 11 Mar 2024 | 1,274.80 | 1,280.00 | 1,274.80 | 1,280.00 | 1,280.00 | 37 |
| 08 Mar 2024 | 1,205.20 | 1,274.40 | 1,205.20 | 1,274.40 | 1,274.40 | 45 |
| 07 Mar 2024 | 1,205.20 | 1,259.80 | 1,205.00 | 1,259.60 | 1,259.60 | 43 |
| 06 Mar 2024 | 1,268.80 | 1,268.80 | 1,205.20 | 1,268.80 | 1,268.80 | 9 |
| 05 Mar 2024 | 1,280.00 | 1,324.00 | 1,280.00 | 1,280.20 | 1,280.20 | 69 |
| 04 Mar 2024 | 1,225.00 | 1,280.00 | 1,225.00 | 1,230.00 | 1,230.00 | 58 |
| 01 Mar 2024 | 1,250.00 | 1,250.00 | 1,225.00 | 1,249.80 | 1,249.80 | 27 |
| 29 Feb 2024 | 1,200.40 | 1,279.80 | 1,200.40 | 1,274.60 | 1,274.60 | 121 |
| 28 Feb 2024 | 1,200.20 | 1,279.80 | 1,200.20 | 1,279.80 | 1,279.80 | 7 |
| 27 Feb 2024 | 1,191.20 | 1,300.00 | 1,191.20 | 1,300.00 | 1,300.00 | 170 |
| 26 Feb 2024 | 1,267.40 | 1,309.80 | 1,267.40 | 1,300.00 | 1,300.00 | 87 |
| 23 Feb 2024 | 1,249.80 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 119 |
| 22 Feb 2024 | 1,289.40 | 1,289.60 | 1,209.80 | 1,209.80 | 1,209.80 | 140 |
| 21 Feb 2024 | 1,260.00 | 1,316.40 | 1,190.00 | 1,249.80 | 1,249.80 | 193 |
| 20 Feb 2024 | 1,349.40 | 1,349.40 | 1,187.20 | 1,262.20 | 1,262.20 | 59 |
| 19 Feb 2024 | 1,124.20 | 1,400.00 | 1,124.20 | 1,295.00 | 1,295.00 | 261 |
| 16 Feb 2024 | 1,390.00 | 1,390.00 | 1,000.40 | 1,300.00 | 1,300.00 | 379 |
| 15 Feb 2024 | 1,059.00 | 1,390.00 | 1,059.00 | 1,390.00 | 1,390.00 | 465 |
| 14 Feb 2024 | 993.80 | 1,059.00 | 960.00 | 1,059.00 | 1,059.00 | 96 |
| 13 Feb 2024 | 950.00 | 1,028.20 | 910.10 | 993.80 | 993.80 | 370 |
| 12 Feb 2024 | 870.10 | 959.30 | 870.10 | 959.30 | 959.30 | 11 |
| 09 Feb 2024 | 850.00 | 1,000.00 | 850.00 | 969.80 | 969.80 | 373 |
| 08 Feb 2024 | 1,020.00 | 1,099.80 | 945.10 | 973.90 | 973.90 | 150 |
| 07 Feb 2024 | 1,052.00 | 1,116.80 | 1,010.00 | 1,099.40 | 1,099.40 | 39 |
| 06 Feb 2024 | 1,055.00 | 1,118.80 | 1,052.00 | 1,109.80 | 1,109.80 | 63 |
| 05 Feb 2024 | 1,119.60 | 1,120.00 | 1,051.20 | 1,119.80 | 1,119.80 | 94 |
| 02 Feb 2024 | 1,118.00 | 1,124.80 | 1,118.00 | 1,120.00 | 1,120.00 | 29 |
| 01 Feb 2024 | 1,118.00 | 1,164.60 | 1,118.00 | 1,148.40 | 1,148.40 | 121 |
| 31 Jan 2024 | 1,120.00 | 1,120.00 | 1,118.00 | 1,118.00 | 1,118.00 | 58 |
| 30 Jan 2024 | 1,120.00 | 1,184.20 | 1,120.00 | 1,182.40 | 1,182.40 | 51 |
| 29 Jan 2024 | 1,201.40 | 1,201.40 | 1,120.00 | 1,160.00 | 1,160.00 | 155 |
| 26 Jan 2024 | 1,202.00 | 1,229.40 | 1,150.00 | 1,201.60 | 1,201.60 | 18 |
| 25 Jan 2024 | 1,152.60 | 1,247.00 | 1,146.00 | 1,199.80 | 1,199.80 | 94 |
| 24 Jan 2024 | 1,150.20 | 1,247.40 | 1,145.20 | 1,200.60 | 1,200.60 | 69 |
| 23 Jan 2024 | 1,255.00 | 1,255.00 | 1,175.80 | 1,254.20 | 1,254.20 | 42 |
| 22 Jan 2024 | 1,260.00 | 1,260.00 | 1,110.40 | 1,256.20 | 1,256.20 | 170 |
| 19 Jan 2024 | 1,347.60 | 1,347.60 | 1,261.40 | 1,300.00 | 1,300.00 | 11 |
| 18 Jan 2024 | 1,370.00 | 1,375.40 | 1,250.40 | 1,347.80 | 1,347.80 | 54 |
| 17 Jan 2024 | 1,350.00 | 1,380.00 | 1,250.00 | 1,380.00 | 1,380.00 | 259 |
| 16 Jan 2024 | 1,360.00 | 1,360.00 | 1,245.00 | 1,350.00 | 1,350.00 | 143 |
| 15 Jan 2024 | 1,270.00 | 1,395.00 | 1,205.00 | 1,360.00 | 1,360.00 | 221 |
| 12 Jan 2024 | 1,270.00 | 1,280.00 | 1,225.00 | 1,255.00 | 1,255.00 | 54 |
| 11 Jan 2024 | 1,275.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 93 |
| 10 Jan 2024 | 1,245.00 | 1,290.00 | 1,200.00 | 1,245.00 | 1,245.00 | 22 |
| 09 Jan 2024 | 1,250.00 | 1,285.00 | 1,200.00 | 1,250.00 | 1,250.00 | 99 |
| 08 Jan 2024 | 1,295.00 | 1,315.00 | 1,250.00 | 1,295.00 | 1,295.00 | 26 |
| 05 Jan 2024 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 170 |
| 04 Jan 2024 | 1,275.00 | 1,335.00 | 1,275.00 | 1,285.00 | 1,285.00 | 141 |
| 03 Jan 2024 | 1,400.00 | 1,400.00 | 1,280.00 | 1,370.00 | 1,370.00 | 33 |
| 02 Jan 2024 | 1,330.00 | 1,380.00 | 1,270.00 | 1,360.00 | 1,360.00 | 45 |
| 29 Dec 2023 | 1,300.00 | 1,350.00 | 1,280.00 | 1,330.00 | 1,330.00 | 63 |
| 28 Dec 2023 | 1,400.00 | 1,420.00 | 1,270.00 | 1,360.00 | 1,360.00 | 333 |
| 27 Dec 2023 | 1,300.00 | 1,350.00 | 1,255.00 | 1,300.00 | 1,300.00 | 55 |
| 22 Dec 2023 | 1,300.00 | 1,400.00 | 1,225.00 | 1,375.00 | 1,375.00 | 189 |
| 21 Dec 2023 | 1,300.00 | 1,300.00 | 1,170.00 | 1,295.00 | 1,295.00 | 152 |
| 20 Dec 2023 | 1,155.00 | 1,300.00 | 1,155.00 | 1,300.00 | 1,300.00 | 118 |
| 19 Dec 2023 | 1,210.00 | 1,330.00 | 1,140.00 | 1,260.00 | 1,260.00 | 58 |
| 18 Dec 2023 | 1,350.00 | 1,380.00 | 1,210.00 | 1,245.00 | 1,245.00 | 216 |
| 15 Dec 2023 | 1,210.00 | 1,335.00 | 1,210.00 | 1,325.00 | 1,325.00 | 286 |
| 14 Dec 2023 | 1,500.00 | 1,525.00 | 1,150.00 | 1,205.00 | 1,205.00 | 842 |
| 13 Dec 2023 | 952.00 | 1,450.00 | 952.00 | 1,400.00 | 1,400.00 | 1,523 |
| 12 Dec 2023 | 768.00 | 828.00 | 766.00 | 828.00 | 828.00 | 241 |
| 11 Dec 2023 | 704.00 | 790.00 | 704.00 | 750.00 | 750.00 | 165 |
| 08 Dec 2023 | 676.00 | 794.00 | 407.00 | 700.00 | 700.00 | 710 |
| 07 Dec 2023 | 700.00 | 710.00 | 676.00 | 676.80 | 676.80 | 21 |
| 06 Dec 2023 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 06 Dec 2023 | 1:1000 Stock split | |||||
| 05 Dec 2023 | 800.00 | 800.00 | 720.00 | 740.00 | 740.00 | 79 |
| 04 Dec 2023 | 745.00 | 799.00 | 721.00 | 721.00 | 721.00 | 24 |
| 01 Dec 2023 | 745.00 | 789.00 | 745.00 | 745.00 | 745.00 | 14 |
| 30 Nov 2023 | 752.00 | 752.00 | 745.00 | 745.00 | 745.00 | 34 |
| 29 Nov 2023 | 789.00 | 795.00 | 760.00 | 780.00 | 780.00 | 14 |
| 28 Nov 2023 | 760.00 | 795.00 | 760.00 | 760.00 | 760.00 | 9 |
| 27 Nov 2023 | 761.00 | 796.00 | 760.00 | 760.00 | 760.00 | 20 |
| *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.