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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11.7	11.68	11.68	11.7	11.68	675
November 19, 2025	11.72	11.7	11.7	11.8	11.7	937
November 18, 2025	11.61	11.66	11.66	11.66	11.53	4,221
November 17, 2025	12.38	12	12	12.5	11.92	12,165
November 14, 2025	13.13	12.77	12.77	13.13	12.24	11,497
November 13, 2025	13.4	13.17	13.17	13.48	13.02	5,006
November 12, 2025	12.09	13.04	13.04	13.04	12.09	4,366
November 11, 2025	12.07	12.19	12.19	12.36	12.04	3,078
November 10, 2025	12.16	12.04	12.04	12.36	11.94	5,252
November 07, 2025	12.18	12.2	12.2	12.32	12.1	2,380
November 06, 2025	12.16	12.26	12.26	12.46	12	1,812
November 05, 2025	12.64	12.5	12.5	12.64	12.5	1,017
November 04, 2025	12.9	12.69	12.69	13.03	12.62	4,002
November 03, 2025	13.68	13.44	13.44	13.7	13.06	2,673
October 31, 2025	13.85	13.86	13.86	13.97	13.56	3,997
October 30, 2025	13.5	13.62	13.62	13.62	13.5	1,635
October 29, 2025	14.06	13.84	13.84	14.11	13.84	3,386
October 28, 2025	13.5	13.72	13.72	13.72	13.36	8,234
October 27, 2025	13.22	12.92	12.92	13.22	12.9	1,444
October 24, 2025	13.18	13.28	13.28	13.42	13.18	1,648
October 23, 2025	13.48	13.14	13.14	13.48	13.08	2,576
October 22, 2025	13.04	13.06	13.06	13.06	12.72	360
October 21, 2025	12.44	12.53	12.53	12.53	12.44	95
October 20, 2025	12.44	12.54	12.54	12.54	12.4	2,243
October 17, 2025	12.68	12.64	12.64	12.68	12.43	1,064
October 16, 2025	12.62	12.81	12.81	12.95	12.44	1,620
October 15, 2025	13.04	13.18	13.18	13.26	13	2,124
October 14, 2025	13.4	12.94	12.94	13.58	12.94	2,372
October 13, 2025	13.84	13.88	13.88	14.13	13.68	2,020
October 10, 2025	13.77	13.78	13.78	14.06	13.7	1,486
October 09, 2025	13.2	13.42	13.42	14.12	13.2	4,799
October 08, 2025	12.6	12.59	12.59	12.61	12.54	687
October 07, 2025	12.83	12.74	12.74	12.85	12.5	567
October 06, 2025	12.7	12.77	12.77	12.98	12.7	347
October 03, 2025	12.62	13.08	13.08	13.1	12.62	1,148
October 02, 2025	12.58	12.51	12.51	12.66	12.06	6,075
October 01, 2025	11.94	12.06	12.06	12.06	11.94	969
September 30, 2025	12.03	11.97	11.97	12.11	11.92	2,069
September 29, 2025	12.12	12.12	12.12	12.12	11.84	1,303
September 26, 2025	12.6	11.94	11.94	12.6	11.94	1,455
September 25, 2025	12.94	12.5	12.5	12.94	12.5	1,839
September 24, 2025	12.6	12.52	12.52	12.6	12.52	3,711
September 23, 2025	12.63	12.46	12.46	12.98	12.46	2,356
September 22, 2025	13.52	13.38	13.38	13.52	13.35	2,575
September 19, 2025	13.48	13.54	13.54	13.54	13.48	390
September 18, 2025	13.48	13.62	13.62	13.62	13.48	249
September 17, 2025	13.44	13.68	13.68	13.68	13.36	3,000
September 16, 2025	13.44	13.52	13.52	13.56	13.44	2,111
September 15, 2025	13.56	13.34	13.34	13.61	13.34	1,714
September 12, 2025	13.42	13.6	13.6	13.6	13.3	486

Orior AG (0QM6.L) LSE