Oryzon Genomics S.A. - 0RDB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3.36	3.42	3.42	3.42	3.35	1,464
October 16, 2025	3.49	3.49	3.49	3.54	3.45	10,015
October 15, 2025	3.67	3.5	3.5	3.68	3.49	2,137
October 14, 2025	3.72	3.62	3.62	3.72	3.58	76,124
October 13, 2025	3.9	3.8	3.8	4	3.78	45,764
October 10, 2025	3.85	3.86	3.86	3.95	3.76	28,436
October 09, 2025	3.57	3.85	3.85	3.95	3.57	70,225
October 08, 2025	3.55	3.54	3.54	3.56	3.37	17,089
October 07, 2025	3.34	3.5	3.5	3.51	3.34	7,450
October 06, 2025	3.33	3.34	3.34	3.42	3.29	13,451
October 03, 2025	3.21	3.22	3.22	3.28	3.21	10,550
October 02, 2025	3.13	3.21	3.21	3.21	3.11	28,370
October 01, 2025	2.99	3.11	3.11	3.15	2.99	7,646
September 30, 2025	3.04	2.98	2.98	3.04	2.94	39,245
September 29, 2025	3.12	2.99	2.99	3.18	2.99	13,205
September 26, 2025	3.24	3.07	3.07	3.24	3.07	6,195
September 25, 2025	3.3	3.17	3.17	3.3	3.15	17,432
September 24, 2025	3.36	3.3	3.3	3.45	3.3	35,867
September 23, 2025	3.66	3.29	3.29	3.66	3.22	34,984
September 22, 2025	3.23	3.6	3.6	3.61	3.23	62,220
September 19, 2025	3.14	3.12	3.12	3.24	3.09	36,742
September 18, 2025	2.82	3.05	3.05	3.12	2.82	31,286
September 17, 2025	2.85	2.78	2.78	2.86	2.78	6,683
September 16, 2025	2.76	2.81	2.81	2.81	2.76	2,114
September 15, 2025	2.74	2.76	2.76	2.77	2.72	434
September 12, 2025	2.73	2.72	2.72	2.74	2.71	4,589
September 11, 2025	2.72	2.72	2.72	2.72	2.72	6
September 10, 2025	2.77	2.76	2.76	2.78	2.76	2,130
September 09, 2025	2.78	2.78	2.78	2.82	2.77	1,113
September 08, 2025	2.71	2.73	2.73	2.74	2.71	1,818
September 05, 2025	2.74	2.76	2.76	2.76	2.74	5,319
September 04, 2025	2.67	2.7	2.7	2.7	2.67	4,314
September 03, 2025	2.65	2.63	2.63	2.65	2.62	4,491
September 02, 2025	2.66	2.61	2.61	2.66	2.61	3,035
September 01, 2025	2.69	2.67	2.67	2.69	2.67	290
August 29, 2025	2.69	2.67	2.67	2.7	2.67	3,387
August 28, 2025	2.76	2.71	2.71	2.76	2.69	3,751
August 27, 2025	2.79	2.73	2.73	2.79	2.72	1,257
August 26, 2025	2.8	2.85	2.85	2.85	2.79	5,806
August 22, 2025	2.64	2.78	2.78	2.78	2.64	22,389
August 21, 2025	2.58	2.58	2.58	2.58	2.58	27
August 20, 2025	2.61	2.58	2.58	2.61	2.58	22,455
August 19, 2025	2.66	2.62	2.62	2.66	2.62	7,573
August 18, 2025	2.65	2.65	2.65	2.67	2.65	520
August 15, 2025	2.66	2.64	2.64	2.66	2.64	3,811
August 14, 2025	2.63	2.65	2.65	2.66	2.63	3,876
August 13, 2025	2.62	2.63	2.63	2.63	2.62	600
August 12, 2025	2.61	2.59	2.59	2.61	2.59	3,407
August 11, 2025	2.65	2.62	2.62	2.66	2.61	16,889
August 08, 2025	2.57	2.65	2.65	2.67	2.57	8,148
August 07, 2025	2.61	2.59	2.59	2.62	2.59	1,066
August 06, 2025	2.63	2.6	2.6	2.63	2.6	4,597
August 05, 2025	2.65	2.62	2.62	2.65	2.62	2,372
August 04, 2025	2.66	2.62	2.62	2.66	2.62	800
August 01, 2025	2.65	2.62	2.62	2.65	2.61	2,829
July 31, 2025	2.68	2.65	2.65	2.68	2.64	2,164
July 30, 2025	2.73	2.65	2.65	2.73	2.65	2,112
July 29, 2025	2.77	2.74	2.74	2.77	2.73	7,570
July 28, 2025	2.78	2.74	2.74	2.78	2.74	7,512
July 25, 2025	2.83	2.78	2.78	2.83	2.76	5,228

Oryzon Genomics S.A. (0RDB.L) LSE