Australia markets closed

Orpea SA (ORP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
12.80+0.87 (+7.29%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202412.0313.1311.9712.8012.80439,518
25 Apr 202412.4212.4211.7011.9311.93232,052
24 Apr 202412.6512.7812.2412.4512.45205,756
23 Apr 202412.3413.2512.3412.6512.65458,869
22 Apr 202412.3712.4512.0012.3312.33133,967
19 Apr 202412.1912.7711.8812.2512.25334,692
18 Apr 202411.1512.4911.1512.4912.49637,469
17 Apr 202411.1511.2010.7011.1711.17171,228
16 Apr 202410.7511.3010.5311.1711.17207,015
15 Apr 202410.9311.0510.4610.9010.90242,671
12 Apr 202410.9711.3410.7710.9310.93181,289
11 Apr 202411.1911.3110.8210.9710.97158,720
10 Apr 202411.5011.7010.7511.1911.19322,430
09 Apr 202411.2611.9811.1611.4111.41385,267
08 Apr 202410.6911.2910.5611.2911.29241,159
05 Apr 202410.5210.8510.3310.6210.62253,118
04 Apr 202411.3912.0010.7010.8310.83451,254
03 Apr 202410.2911.3110.2911.2311.23401,342
02 Apr 202410.2910.6510.0010.2510.25262,946
28 Mar 202411.0711.309.9710.1410.14576,449
27 Mar 202411.0711.4610.7011.1811.18146,198
26 Mar 202411.9011.9510.3611.0211.02557,022
25 Mar 202413.5513.5511.8811.8911.89290,681
22 Mar 202412.9114.4012.9113.2413.24374,819
22 Mar 20241:1000 Stock split
21 Mar 202412.9013.6012.3012.9012.90331,392
20 Mar 202410.4013.1010.4012.5012.50328,630
19 Mar 202410.5010.6010.1010.4010.40171,367
18 Mar 202411.1011.3010.5010.5010.50204,483
15 Mar 202411.8011.9011.2011.2011.20159,018
14 Mar 202411.9012.0011.6011.7011.7076,993
13 Mar 202411.9012.1011.7012.0012.0030,206
12 Mar 202411.8012.0011.6012.0012.0044,014
11 Mar 202412.0012.1011.5011.7011.7077,706
08 Mar 202412.0012.2011.9011.9011.9042,849
07 Mar 202412.2012.6011.7011.8011.80131,835
06 Mar 202412.8013.0012.2012.2012.20115,305
05 Mar 202412.8013.0012.4012.6012.6083,153
04 Mar 202412.9013.5012.7012.8012.80202,515
01 Mar 202412.9013.3012.2012.6012.60353,849
29 Feb 202411.3013.0011.0012.9012.90878,859
28 Feb 202411.5011.5011.0011.2011.20118,358
27 Feb 202412.0012.0011.0011.5011.50266,226
26 Feb 202413.0013.5011.7011.9011.90283,877
23 Feb 202413.0013.0012.9012.9012.9061,069
22 Feb 202413.0013.0012.8013.0013.0097,116
21 Feb 202412.9013.0012.8012.9012.9098,251
20 Feb 202412.9013.0012.7012.8012.80130,773
19 Feb 202413.0013.0012.8012.9012.90118,212
16 Feb 202412.8013.2012.7013.0013.00230,311
15 Feb 202412.7012.8012.6012.8012.80165,421
14 Feb 202412.5013.0012.0012.8012.80177,442
13 Feb 202413.2013.9012.5012.5012.50324,063
12 Feb 202413.6013.7013.1013.2013.20136,197
09 Feb 202413.3013.4012.7013.4013.40211,252
08 Feb 202414.1014.1013.2013.3013.30244,880
07 Feb 202414.4014.4013.8014.1014.1089,791
06 Feb 202414.5014.5014.1014.3014.3086,729
05 Feb 202413.9015.1013.9014.4014.40276,260
02 Feb 202413.6014.0013.5013.8013.80236,839
01 Feb 202413.8014.0013.4013.5013.50227,965
31 Jan 202413.7013.9013.7013.8013.8072,292
30 Jan 202413.9014.0013.7013.8013.80106,030
29 Jan 202414.0014.0013.8013.8013.80104,702
26 Jan 202414.0014.2013.9014.0014.0079,452
25 Jan 202413.9014.0013.6013.9013.9087,552
24 Jan 202414.2014.3013.8013.8013.8066,757
23 Jan 202413.7014.1013.6014.0014.00100,028
22 Jan 202413.6013.8013.5013.7013.7076,561
19 Jan 202413.9013.9013.4013.4013.40117,998
18 Jan 202413.7113.9113.4113.7113.71163,708
17 Jan 202414.0114.2013.7113.8113.81160,909
16 Jan 202414.6014.7014.2014.2014.2052,700
15 Jan 202414.2014.6014.1114.5014.50134,741
12 Jan 202414.7014.9014.5014.6014.6076,280
11 Jan 202415.0015.4014.7014.7014.7089,337
10 Jan 202414.4015.0014.4014.9014.9087,633
09 Jan 202415.6015.9914.4014.4014.40435,969
08 Jan 202416.6916.6915.6015.7915.79272,047
05 Jan 202416.7916.7916.3916.4916.49108,037
04 Jan 202416.7917.0916.4916.6916.69186,610
03 Jan 202417.1817.1816.3916.6916.69203,476
02 Jan 202417.0917.9817.0917.1817.18382,102
29 Dec 202316.6916.8916.1916.7916.79289,098
28 Dec 202316.9917.6816.6916.6916.69413,432
27 Dec 202316.8918.0815.7916.7916.7939,275
22 Dec 202314.9015.3014.7015.1015.10113,914
21 Dec 202315.1015.2014.3014.7014.70249,067
20 Dec 202314.9015.4014.6015.1015.10228,743
19 Dec 202314.8015.0014.2014.9014.90210,898
18 Dec 202315.0015.1014.4014.7014.70611,872
15 Dec 202315.7916.0914.7014.7014.70389,342
14 Dec 202315.5016.3915.1015.6915.69263,126
13 Dec 202315.3015.5014.5015.1015.10154,762
12 Dec 202314.4015.2014.1115.1015.10316,412
11 Dec 202314.5014.7013.7114.2014.20175,966
08 Dec 202314.8014.9013.7114.1114.11761,969
07 Dec 202315.2015.3014.4014.8014.80168,044
06 Dec 202313.7115.6913.2114.8014.80450,346
05 Dec 202314.9015.1013.3113.7113.71349,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...