Orpea SA (OPA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:50PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 10.85 | 11.76 | 10.85 | 11.48 | 11.48 | - |
| 17 Apr 2024 | 10.90 | 11.07 | 10.75 | 10.90 | 10.90 | - |
| 16 Apr 2024 | 10.66 | 10.68 | 10.54 | 10.68 | 10.68 | - |
| 15 Apr 2024 | 10.81 | 10.81 | 10.44 | 10.51 | 10.51 | - |
| 12 Apr 2024 | 10.92 | 11.09 | 10.75 | 10.75 | 10.75 | - |
| 11 Apr 2024 | 11.09 | 11.10 | 10.80 | 10.95 | 10.95 | - |
| 10 Apr 2024 | 10.81 | 11.52 | 10.81 | 10.81 | 10.81 | - |
| 09 Apr 2024 | 11.20 | 11.85 | 11.16 | 11.43 | 11.43 | - |
| 08 Apr 2024 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | - |
| 05 Apr 2024 | 10.50 | 10.68 | 10.31 | 10.61 | 10.61 | - |
| 04 Apr 2024 | 11.09 | 11.55 | 10.80 | 10.81 | 10.81 | - |
| 03 Apr 2024 | 10.02 | 11.16 | 10.02 | 11.05 | 11.05 | - |
| 02 Apr 2024 | 10.04 | 10.16 | 10.04 | 10.14 | 10.14 | 34 |
| 28 Mar 2024 | 10.96 | 11.07 | 9.94 | 10.07 | 10.07 | - |
| 27 Mar 2024 | 10.79 | 11.08 | 10.75 | 11.08 | 11.08 | - |
| 26 Mar 2024 | 11.67 | 11.67 | 10.35 | 10.35 | 10.35 | 1 |
| 25 Mar 2024 | 13.02 | 13.02 | 11.98 | 11.98 | 11.98 | 8 |
| 22 Mar 2024 | 13.13 | 13.92 | 13.13 | 13.27 | 13.27 | - |
| 22 Mar 2024 | 1:1000 Stock split | |||||
| 21 Mar 2024 | 12.10 | 12.20 | 11.60 | 11.80 | 11.80 | - |
| 20 Mar 2024 | 10.00 | 13.60 | 10.00 | 13.60 | 13.60 | - |
| 19 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 18 Mar 2024 | 10.90 | 10.90 | 9.90 | 9.90 | 9.90 | - |
| 15 Mar 2024 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | - |
| 14 Mar 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - |
| 13 Mar 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - |
| 12 Mar 2024 | 10.60 | 11.10 | 10.60 | 10.90 | 10.90 | - |
| 11 Mar 2024 | 10.80 | 11.20 | 10.80 | 10.90 | 10.90 | - |
| 08 Mar 2024 | 10.70 | 11.30 | 10.70 | 11.10 | 11.10 | - |
| 07 Mar 2024 | 11.10 | 13.00 | 10.90 | 10.90 | 10.90 | 50 |
| 06 Mar 2024 | 11.40 | 12.00 | 11.40 | 11.50 | 11.50 | - |
| 05 Mar 2024 | 13.80 | 13.80 | 11.70 | 12.00 | 12.00 | 22 |
| 04 Mar 2024 | 11.50 | 12.40 | 11.50 | 12.40 | 12.40 | - |
| 01 Mar 2024 | 12.50 | 12.50 | 11.60 | 11.60 | 11.60 | - |
| 29 Feb 2024 | 10.80 | 13.50 | 10.30 | 12.50 | 12.50 | 35 |
| 28 Feb 2024 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | - |
| 27 Feb 2024 | 10.80 | 12.00 | 10.80 | 12.00 | 12.00 | 5 |
| 26 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 23 Feb 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - |
| 22 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 Feb 2024 | 12.20 | 13.00 | 12.20 | 13.00 | 13.00 | - |
| 20 Feb 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - |
| 19 Feb 2024 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | - |
| 16 Feb 2024 | 11.70 | 12.30 | 11.70 | 12.20 | 12.20 | - |
| 15 Feb 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - |
| 14 Feb 2024 | 11.60 | 11.90 | 11.40 | 11.80 | 11.80 | - |
| 13 Feb 2024 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | - |
| 12 Feb 2024 | 12.20 | 12.70 | 12.20 | 12.40 | 12.40 | - |
| 09 Feb 2024 | 12.90 | 12.90 | 12.00 | 12.30 | 12.30 | - |
| 08 Feb 2024 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | - |
| 07 Feb 2024 | 13.10 | 13.50 | 13.10 | 13.20 | 13.20 | - |
| 06 Feb 2024 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | - |
| 05 Feb 2024 | 13.10 | 14.00 | 13.10 | 13.60 | 13.60 | - |
| 02 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 01 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 31 Jan 2024 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | - |
| 30 Jan 2024 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | - |
| 29 Jan 2024 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | - |
| 26 Jan 2024 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | - |
| 25 Jan 2024 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | - |
| 24 Jan 2024 | 12.90 | 13.30 | 12.90 | 13.00 | 13.00 | - |
| 23 Jan 2024 | 13.00 | 13.10 | 12.80 | 13.10 | 13.10 | - |
| 22 Jan 2024 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | - |
| 19 Jan 2024 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | - |
| 18 Jan 2024 | 12.70 | 13.00 | 12.70 | 12.80 | 12.80 | - |
| 17 Jan 2024 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | - |
| 16 Jan 2024 | 13.60 | 15.50 | 13.60 | 15.50 | 15.50 | 15 |
| 15 Jan 2024 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | - |
| 12 Jan 2024 | 14.40 | 14.40 | 13.80 | 14.00 | 14.00 | - |
| 11 Jan 2024 | 14.10 | 15.90 | 14.10 | 15.90 | 15.90 | 10 |
| 10 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 09 Jan 2024 | 15.60 | 15.60 | 14.10 | 14.10 | 14.10 | - |
| 08 Jan 2024 | 16.30 | 16.80 | 14.90 | 14.90 | 14.90 | 10 |
| 05 Jan 2024 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | - |
| 04 Jan 2024 | 16.10 | 17.70 | 15.90 | 15.90 | 15.90 | 39 |
| 03 Jan 2024 | 16.60 | 16.60 | 15.70 | 15.90 | 15.90 | - |
| 02 Jan 2024 | 16.30 | 18.40 | 16.30 | 18.40 | 18.40 | 1 |
| 29 Dec 2023 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 65 |
| 28 Dec 2023 | 17.60 | 17.60 | 16.20 | 16.40 | 16.40 | - |
| 27 Dec 2023 | 16.00 | 17.60 | 16.00 | 17.60 | 17.60 | - |
| 22 Dec 2023 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | - |
| 21 Dec 2023 | 14.30 | 15.60 | 14.00 | 14.00 | 14.00 | 7 |
| 20 Dec 2023 | 14.00 | 15.90 | 14.00 | 14.40 | 14.40 | 8 |
| 19 Dec 2023 | 14.00 | 15.80 | 13.50 | 13.90 | 13.90 | 40 |
| 18 Dec 2023 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 40 |
| 15 Dec 2023 | 14.60 | 16.40 | 13.50 | 14.10 | 14.10 | 100 |
| 14 Dec 2023 | 14.60 | 14.70 | 14.10 | 14.70 | 14.70 | - |
| 13 Dec 2023 | 15.00 | 15.00 | 13.30 | 14.00 | 14.00 | - |
| 12 Dec 2023 | 13.30 | 16.10 | 13.00 | 13.60 | 13.60 | 90 |
| 11 Dec 2023 | 13.40 | 13.40 | 12.50 | 13.10 | 13.10 | - |
| 08 Dec 2023 | 13.60 | 15.90 | 12.80 | 12.80 | 12.80 | 107 |
| 07 Dec 2023 | 14.40 | 14.40 | 13.30 | 13.30 | 13.30 | - |
| 06 Dec 2023 | 13.10 | 14.10 | 13.10 | 14.00 | 14.00 | - |
| 05 Dec 2023 | 14.40 | 16.00 | 12.50 | 16.00 | 16.00 | 200 |
| 04 Dec 2023 | 16.00 | 16.00 | 10.70 | 14.20 | 14.20 | - |
| 01 Dec 2023 | 17.60 | 17.60 | 13.70 | 16.00 | 16.00 | 202 |
| 30 Nov 2023 | 215.00 | 215.00 | 43.90 | 43.90 | 43.90 | 14 |
| 29 Nov 2023 | 236.00 | 248.00 | 206.30 | 206.30 | 206.30 | - |
| 28 Nov 2023 | 215.50 | 248.00 | 201.10 | 229.20 | 229.20 | 21 |
| 27 Nov 2023 | 240.00 | 240.00 | 145.30 | 192.00 | 192.00 | 28 |
| *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.