Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,479.40 +216.48 (+0.34%) CMC Crypto 200
1,350.66 -9.67 (-0.71%)
Orpea SA (ORP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 12.10 | 12.10 | 11.81 | 11.90 | 11.90 | 373,015 |
| 20 Jun 2024 | 11.29 | 12.06 | 11.26 | 12.04 | 12.04 | 316,543 |
| 19 Jun 2024 | 11.37 | 11.45 | 11.07 | 11.26 | 11.26 | 165,336 |
| 18 Jun 2024 | 11.00 | 11.37 | 10.95 | 11.28 | 11.28 | 228,501 |
| 17 Jun 2024 | 10.80 | 11.00 | 10.40 | 10.93 | 10.93 | 314,933 |
| 14 Jun 2024 | 11.30 | 11.38 | 10.69 | 10.88 | 10.88 | 408,518 |
| 13 Jun 2024 | 11.90 | 11.90 | 11.42 | 11.45 | 11.45 | 239,531 |
| 12 Jun 2024 | 11.70 | 11.97 | 11.36 | 11.94 | 11.94 | 474,970 |
| 11 Jun 2024 | 12.55 | 12.65 | 11.72 | 11.72 | 11.72 | 480,914 |
| 10 Jun 2024 | 13.49 | 13.49 | 12.36 | 12.51 | 12.51 | 663,068 |
| 07 Jun 2024 | 13.50 | 14.00 | 13.41 | 13.72 | 13.72 | 196,816 |
| 06 Jun 2024 | 13.65 | 14.00 | 13.41 | 13.46 | 13.46 | 227,650 |
| 05 Jun 2024 | 14.00 | 14.23 | 13.38 | 13.59 | 13.59 | 293,141 |
| 04 Jun 2024 | 13.80 | 14.16 | 13.60 | 14.05 | 14.05 | 250,771 |
| 03 Jun 2024 | 13.03 | 14.05 | 12.92 | 13.94 | 13.94 | 815,412 |
| 31 May 2024 | 12.75 | 12.99 | 12.48 | 12.94 | 12.94 | 537,680 |
| 30 May 2024 | 12.19 | 12.75 | 12.09 | 12.74 | 12.74 | 227,697 |
| 29 May 2024 | 12.40 | 12.65 | 12.22 | 12.24 | 12.24 | 227,761 |
| 28 May 2024 | 12.99 | 13.15 | 12.21 | 12.49 | 12.49 | 607,306 |
| 27 May 2024 | 12.87 | 13.06 | 12.51 | 12.90 | 12.90 | 434,734 |
| 24 May 2024 | 14.10 | 14.10 | 12.72 | 12.76 | 12.76 | 875,880 |
| 23 May 2024 | 14.36 | 14.69 | 14.09 | 14.24 | 14.24 | 238,412 |
| 22 May 2024 | 14.70 | 15.30 | 14.36 | 14.44 | 14.44 | 606,742 |
| 21 May 2024 | 13.90 | 14.79 | 13.75 | 14.60 | 14.60 | 683,507 |
| 20 May 2024 | 13.60 | 14.01 | 13.21 | 13.92 | 13.92 | 334,104 |
| 17 May 2024 | 13.89 | 14.10 | 13.24 | 13.56 | 13.56 | 346,881 |
| 16 May 2024 | 13.60 | 14.08 | 13.40 | 13.98 | 13.98 | 417,621 |
| 15 May 2024 | 14.00 | 14.21 | 12.83 | 13.54 | 13.54 | 748,912 |
| 14 May 2024 | 13.40 | 13.51 | 13.15 | 13.50 | 13.50 | 156,155 |
| 13 May 2024 | 14.00 | 14.05 | 13.26 | 13.42 | 13.42 | 309,373 |
| 10 May 2024 | 14.04 | 14.42 | 13.86 | 13.93 | 13.93 | 291,957 |
| 09 May 2024 | 13.95 | 14.07 | 13.76 | 13.98 | 13.98 | 159,222 |
| 08 May 2024 | 14.05 | 14.45 | 13.61 | 13.91 | 13.91 | 539,880 |
| 07 May 2024 | 14.04 | 14.05 | 13.75 | 13.99 | 13.99 | 221,609 |
| 06 May 2024 | 13.30 | 14.10 | 13.15 | 13.98 | 13.98 | 469,342 |
| 03 May 2024 | 13.40 | 13.65 | 13.23 | 13.33 | 13.33 | 200,498 |
| 02 May 2024 | 12.80 | 13.41 | 12.73 | 13.34 | 13.34 | 242,880 |
| 30 Apr 2024 | 13.70 | 14.10 | 12.60 | 12.80 | 12.80 | 529,380 |
| 29 Apr 2024 | 13.10 | 13.93 | 12.90 | 13.60 | 13.60 | 566,182 |
| 26 Apr 2024 | 12.03 | 13.13 | 11.97 | 12.80 | 12.80 | 439,518 |
| 25 Apr 2024 | 12.42 | 12.42 | 11.70 | 11.93 | 11.93 | 232,052 |
| 24 Apr 2024 | 12.65 | 12.78 | 12.24 | 12.45 | 12.45 | 205,756 |
| 23 Apr 2024 | 12.34 | 13.25 | 12.34 | 12.65 | 12.65 | 458,869 |
| 22 Apr 2024 | 12.37 | 12.45 | 12.00 | 12.33 | 12.33 | 133,967 |
| 19 Apr 2024 | 12.19 | 12.77 | 11.88 | 12.25 | 12.25 | 334,692 |
| 18 Apr 2024 | 11.15 | 12.49 | 11.15 | 12.49 | 12.49 | 637,469 |
| 17 Apr 2024 | 11.15 | 11.20 | 10.70 | 11.17 | 11.17 | 171,228 |
| 16 Apr 2024 | 10.75 | 11.30 | 10.53 | 11.17 | 11.17 | 207,015 |
| 15 Apr 2024 | 10.93 | 11.05 | 10.46 | 10.90 | 10.90 | 242,671 |
| 12 Apr 2024 | 10.97 | 11.34 | 10.77 | 10.93 | 10.93 | 181,289 |
| 11 Apr 2024 | 11.19 | 11.31 | 10.82 | 10.97 | 10.97 | 158,720 |
| 10 Apr 2024 | 11.50 | 11.70 | 10.75 | 11.19 | 11.19 | 322,430 |
| 09 Apr 2024 | 11.26 | 11.98 | 11.16 | 11.41 | 11.41 | 385,267 |
| 08 Apr 2024 | 10.69 | 11.29 | 10.56 | 11.29 | 11.29 | 241,159 |
| 05 Apr 2024 | 10.52 | 10.85 | 10.33 | 10.62 | 10.62 | 253,118 |
| 04 Apr 2024 | 11.39 | 12.00 | 10.70 | 10.83 | 10.83 | 451,254 |
| 03 Apr 2024 | 10.29 | 11.31 | 10.29 | 11.23 | 11.23 | 401,342 |
| 02 Apr 2024 | 10.29 | 10.65 | 10.00 | 10.25 | 10.25 | 262,946 |
| 28 Mar 2024 | 11.07 | 11.30 | 9.97 | 10.14 | 10.14 | 576,449 |
| 27 Mar 2024 | 11.07 | 11.46 | 10.70 | 11.18 | 11.18 | 146,198 |
| 26 Mar 2024 | 11.90 | 11.95 | 10.36 | 11.02 | 11.02 | 557,022 |
| 25 Mar 2024 | 13.55 | 13.55 | 11.88 | 11.89 | 11.89 | 290,681 |
| 22 Mar 2024 | 12.91 | 14.40 | 12.91 | 13.24 | 13.24 | 374,819 |
| 22 Mar 2024 | 1:1000 Stock split | |||||
| 21 Mar 2024 | 12.90 | 13.60 | 12.30 | 12.90 | 12.90 | 331,392 |
| 20 Mar 2024 | 10.40 | 13.10 | 10.40 | 12.50 | 12.50 | 328,630 |
| 19 Mar 2024 | 10.50 | 10.60 | 10.10 | 10.40 | 10.40 | 171,367 |
| 18 Mar 2024 | 11.10 | 11.30 | 10.50 | 10.50 | 10.50 | 204,483 |
| 15 Mar 2024 | 11.80 | 11.90 | 11.20 | 11.20 | 11.20 | 159,018 |
| 14 Mar 2024 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | 76,993 |
| 13 Mar 2024 | 11.90 | 12.10 | 11.70 | 12.00 | 12.00 | 30,206 |
| 12 Mar 2024 | 11.80 | 12.00 | 11.60 | 12.00 | 12.00 | 44,014 |
| 11 Mar 2024 | 12.00 | 12.10 | 11.50 | 11.70 | 11.70 | 77,706 |
| 08 Mar 2024 | 12.00 | 12.20 | 11.90 | 11.90 | 11.90 | 42,849 |
| 07 Mar 2024 | 12.20 | 12.60 | 11.70 | 11.80 | 11.80 | 131,835 |
| 06 Mar 2024 | 12.80 | 13.00 | 12.20 | 12.20 | 12.20 | 115,305 |
| 05 Mar 2024 | 12.80 | 13.00 | 12.40 | 12.60 | 12.60 | 83,153 |
| 04 Mar 2024 | 12.90 | 13.50 | 12.70 | 12.80 | 12.80 | 202,515 |
| 01 Mar 2024 | 12.90 | 13.30 | 12.20 | 12.60 | 12.60 | 353,849 |
| 29 Feb 2024 | 11.30 | 13.00 | 11.00 | 12.90 | 12.90 | 878,859 |
| 28 Feb 2024 | 11.50 | 11.50 | 11.00 | 11.20 | 11.20 | 118,358 |
| 27 Feb 2024 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | 266,226 |
| 26 Feb 2024 | 13.00 | 13.50 | 11.70 | 11.90 | 11.90 | 283,877 |
| 23 Feb 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 61,069 |
| 22 Feb 2024 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 97,116 |
| 21 Feb 2024 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | 98,251 |
| 20 Feb 2024 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | 130,773 |
| 19 Feb 2024 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | 118,212 |
| 16 Feb 2024 | 12.80 | 13.20 | 12.70 | 13.00 | 13.00 | 230,311 |
| 15 Feb 2024 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 165,421 |
| 14 Feb 2024 | 12.50 | 13.00 | 12.00 | 12.80 | 12.80 | 177,442 |
| 13 Feb 2024 | 13.20 | 13.90 | 12.50 | 12.50 | 12.50 | 324,063 |
| 12 Feb 2024 | 13.60 | 13.70 | 13.10 | 13.20 | 13.20 | 136,197 |
| 09 Feb 2024 | 13.30 | 13.40 | 12.70 | 13.40 | 13.40 | 211,252 |
| 08 Feb 2024 | 14.10 | 14.10 | 13.20 | 13.30 | 13.30 | 244,880 |
| 07 Feb 2024 | 14.40 | 14.40 | 13.80 | 14.10 | 14.10 | 89,791 |
| 06 Feb 2024 | 14.50 | 14.50 | 14.10 | 14.30 | 14.30 | 86,729 |
| 05 Feb 2024 | 13.90 | 15.10 | 13.90 | 14.40 | 14.40 | 276,260 |
| 02 Feb 2024 | 13.60 | 14.00 | 13.50 | 13.80 | 13.80 | 236,839 |
| 01 Feb 2024 | 13.80 | 14.00 | 13.40 | 13.50 | 13.50 | 227,965 |
| *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.