Singapore markets closed

Open Orphan PLC (CRO.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.3400+0.0020 (+0.59%)
At close: 09:50PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.33800.34200.33800.34000.340010,000
27 Mar 20240.33800.34800.33600.33800.3380-
26 Mar 20240.33200.34400.33200.33600.3360-
25 Mar 20240.33600.33600.33200.33200.3320-
22 Mar 20240.33600.34200.33600.33600.3360-
21 Mar 20240.34800.34800.33800.33800.3380-
20 Mar 20240.34000.34600.34000.34600.3460-
19 Mar 20240.33200.35000.33200.34200.3420-
18 Mar 20240.33400.33600.33200.33400.3340-
15 Mar 20240.33200.33800.33200.33400.3340-
14 Mar 20240.32000.33400.32000.33000.3300-
13 Mar 20240.32000.32400.32000.32200.3220-
12 Mar 20240.32200.32200.31800.31800.3180-
11 Mar 20240.31800.32600.31800.32000.3200-
08 Mar 20240.31600.32600.31600.32000.3200-
07 Mar 20240.31200.31800.31200.31800.3180-
06 Mar 20240.30600.31800.30600.31400.3140-
05 Mar 20240.29800.31000.29800.30600.3060-
04 Mar 20240.29200.29800.29200.29600.2960-
01 Mar 20240.29400.29600.29200.29200.2920-
29 Feb 20240.30600.30800.29200.29200.2920-
28 Feb 20240.30800.31400.30400.30400.3040-
27 Feb 20240.31000.31400.30600.30800.3080-
26 Feb 20240.31600.32000.31000.31200.3120-
23 Feb 20240.31000.32200.31000.31800.3180-
22 Feb 20240.29800.31200.29600.31200.3120-
21 Feb 20240.30000.30200.29200.29400.2940-
20 Feb 20240.30600.30600.29800.30200.3020-
19 Feb 20240.31600.31800.30600.30800.3080-
16 Feb 20240.31800.31800.31600.31600.3160-
15 Feb 20240.32200.32200.31400.31600.3160-
14 Feb 20240.34400.35000.32000.32000.3200-
13 Feb 20240.34400.35200.34400.34400.3440-
12 Feb 20240.34600.35000.34400.34400.3440-
09 Feb 20240.34800.35200.34200.34600.3460-
08 Feb 20240.35000.35400.34800.34800.3480-
07 Feb 20240.35600.35600.35000.35000.3500-
06 Feb 20240.35200.36200.35200.35400.3540-
05 Feb 20240.34600.35600.34600.35000.3500-
02 Feb 20240.34800.35000.34400.34800.3480-
01 Feb 20240.34400.35400.34400.34600.3460-
31 Jan 20240.33000.35200.33000.34600.3460-
30 Jan 20240.30800.34200.30800.33000.3300-
29 Jan 20240.32000.32600.30800.30800.3080-
26 Jan 20240.33000.34000.32000.32000.3200-
25 Jan 20240.31000.33400.31000.33200.3320-
24 Jan 20240.30600.31400.30200.31000.3100-
23 Jan 20240.29800.30400.29400.30400.3040-
22 Jan 20240.31000.31000.29600.29600.2960-
19 Jan 20240.30000.31000.29800.31000.3100-
18 Jan 20240.29600.30400.29400.30000.3000-
17 Jan 20240.30000.30400.29600.29600.2960-
16 Jan 20240.31600.31800.30200.30200.3020-
15 Jan 20240.33800.34200.31800.34200.3420-
12 Jan 20240.34200.34200.33600.33600.3360-
11 Jan 20240.33000.34000.33000.34000.3400-
10 Jan 20240.30800.33000.30800.33000.3300-
09 Jan 20240.30600.31200.30400.31200.3120-
08 Jan 20240.30600.31200.30200.30600.3060-
05 Jan 20240.28200.30600.28200.30400.3040-
04 Jan 20240.30400.30600.28400.28400.2840-
03 Jan 20240.29800.31000.29800.30400.3040-
02 Jan 20240.27600.30400.27600.29600.2960-
29 Dec 20230.27600.27600.27200.27400.2740-
28 Dec 20230.26200.28800.26200.27200.2720-
27 Dec 20230.26000.27400.26000.27400.2740-
22 Dec 20230.25800.25800.25400.25800.2580-
21 Dec 20230.25600.26400.25600.25800.2580-
20 Dec 20230.25600.25800.25400.25400.2540-
19 Dec 20230.26000.26000.24200.26000.2600-
18 Dec 20230.26600.26800.25400.26000.2600-
15 Dec 20230.26000.26800.26000.26800.2680-
14 Dec 20230.25800.26400.25400.26000.2600-
13 Dec 20230.22800.25600.22800.25600.2560-
12 Dec 20230.22800.22800.22600.22800.2280-
11 Dec 20230.22800.22800.22800.22800.2280-
08 Dec 20230.22600.22800.22600.22800.2280-
07 Dec 20230.22600.22600.22600.22600.2260-
06 Dec 20230.22600.22600.22600.22600.2260-
05 Dec 20230.23000.23000.22600.22600.2260-
04 Dec 20230.23000.23000.23000.23000.2300-
01 Dec 20230.24200.24200.23000.23000.2300-
30 Nov 20230.23400.24800.23400.24000.2400-
29 Nov 20230.22400.23600.22200.23600.2360-
28 Nov 20230.21000.22400.21000.22400.2240-
27 Nov 20230.20600.21000.20400.21000.2100-
24 Nov 20230.20600.20600.20400.20600.2060-
23 Nov 20230.20800.20800.20600.20600.2060-
22 Nov 20230.20800.20800.20800.20800.2080-
21 Nov 20230.20800.21000.20800.20800.2080-
20 Nov 20230.20800.20800.20400.20800.2080-
17 Nov 20230.21200.21200.20800.20800.2080-
16 Nov 20230.21400.21400.21000.21200.2120-
15 Nov 20230.22000.22200.21400.21400.2140-
14 Nov 20230.22200.22200.22000.22000.2200-
13 Nov 20230.22400.22400.22000.22000.2200-
10 Nov 20230.21800.22400.21800.22400.2240-
09 Nov 20230.22400.22400.21600.21600.2160-
08 Nov 20230.22000.22800.22000.22400.2240-
07 Nov 20230.22000.22200.22000.22200.2220-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...