Orior AG - 0QM6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.34	10.64	10.64	10.76	10.26	4,327
February 19, 2026	10.34	10.28	10.28	10.57	10.22	16,824
February 18, 2026	10.06	10.05	10.05	10.17	9.96	5,128
February 17, 2026	10.5	10.6	10.6	10.6	10.32	4,693
February 16, 2026	10.78	10.74	10.74	10.78	10.66	2,308
February 13, 2026	11	10.9	10.9	11	10.86	3,021
February 12, 2026	10.92	11.04	11.04	11.34	10.92	5,503
February 11, 2026	11.42	11	11	11.5	10.94	11,164
February 10, 2026	11.39	11.48	11.48	11.48	11.14	6,480
February 09, 2026	11.42	11.36	11.36	11.42	11.08	8,926
February 06, 2026	10.71	11.46	11.46	11.46	10.64	4,762
February 05, 2026	10.8	10.7	10.7	10.8	10.58	4,483
February 04, 2026	10.7	10.82	10.82	10.88	10.7	2,254
February 03, 2026	10.72	10.72	10.72	10.72	10.5	4,680
February 02, 2026	10.74	10.84	10.84	10.95	10.72	6,711
January 30, 2026	11.22	11.28	11.28	11.28	11	2,955
January 29, 2026	10.84	10.9	10.9	10.92	10.81	4,144
January 28, 2026	11.25	11.21	11.21	11.28	10.9	9,538
January 27, 2026	10.72	10.7	10.7	10.78	10.6	5,507
January 26, 2026	10.88	10.93	10.93	11	10.88	5,211
January 23, 2026	11.33	11.08	11.08	11.33	11	3,898
January 22, 2026	11.46	11.45	11.45	11.46	11.36	1,355
January 21, 2026	11.68	11.56	11.56	11.68	11.46	5,779
January 20, 2026	11.8	11.94	11.94	11.94	11.68	5,723
January 19, 2026	12.36	12.05	12.05	12.36	11.86	3,915
January 16, 2026	12.2	12.1	12.1	12.2	12.1	1,482
January 15, 2026	12.28	12.27	12.27	12.6	12.16	5,073
January 14, 2026	12.26	12.79	12.79	13.16	12.26	10,636
January 13, 2026	12.36	12.47	12.47	12.5	12.36	1,172
January 12, 2026	12.86	12.85	12.85	12.89	12.6	2,711
January 09, 2026	12.36	12.7	12.7	12.7	12.36	1,525
January 08, 2026	12.34	12.48	12.48	12.72	12.34	3,928
January 07, 2026	13.43	12.32	12.32	13.43	12.32	3,463
January 06, 2026	13.36	13.46	13.46	13.46	13.24	263
January 05, 2026	13.78	13.49	13.49	13.78	13.33	2,536
December 30, 2025	13.5	13.6	13.6	13.74	13.5	959
December 29, 2025	13.2	13.66	13.66	13.66	13.2	8,056
December 23, 2025	13	13	13	13	13	64
December 22, 2025	12.82	12.97	12.97	13.06	12.82	4,483
December 19, 2025	12.7	12.88	12.88	13.54	12.7	5,839
December 18, 2025	11.96	12.5	12.5	12.5	11.96	2,639
December 17, 2025	11.81	11.92	11.92	11.92	11.81	2,400
December 16, 2025	11.86	11.86	11.86	11.86	11.86	137
December 15, 2025	11.38	11.52	11.52	11.64	11.38	4,362
December 12, 2025	11.18	10.96	10.96	11.18	10.96	2,582
December 11, 2025	11.02	10.96	10.96	11.02	10.92	589
December 10, 2025	11.06	11.03	11.03	11.06	10.94	2,531
December 09, 2025	11.45	11.33	11.33	11.45	11.16	6,496
December 08, 2025	12.24	11.86	11.86	12.24	11.7	2,652
December 05, 2025	12.28	12.36	12.36	12.36	12.28	27
December 04, 2025	12.24	12.3	12.3	12.3	12.24	800
December 03, 2025	12.32	12.1	12.1	12.38	12.1	2,079
December 02, 2025	12.48	12.36	12.36	12.64	12.36	3,832
December 01, 2025	12.36	12.35	12.35	12.36	12.22	272
November 28, 2025	11.92	12.12	12.12	12.14	11.92	919
November 27, 2025	12.2	12.22	12.22	12.31	12.16	2,469
November 26, 2025	12.13	11.86	11.86	12.13	11.86	432
November 25, 2025	12.08	12.48	12.48	12.48	12.08	57
November 24, 2025	11.94	12.17	12.17	12.5	11.94	3,624
November 21, 2025	11.7	11.67	11.67	11.82	11.67	2,000

Orior AG (0QM6.L) LSE