Oryzon Genomics SA (ORY)

ORY
🏛️ 스페인 →
3.11
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 3.11 3.18 2.98 3.11 1.3M
2025-09-30 3.03 3.05 2.94 2.97 1.0M
2025-09-29 3.14 3.20 2.99 3.01 1.1M
2025-09-26 3.22 3.22 3.03 3.06 1.2M
2025-09-25 3.30 3.32 3.14 3.17 1.7M
2025-09-24 3.39 3.46 3.24 3.31 1.5M
2025-09-23 3.66 3.66 3.20 3.29 3.9M
2025-09-22 3.25 3.63 3.20 3.60 4.3M
2025-09-19 3.14 3.26 3.07 3.15 1.7M
2025-09-18 2.84 3.15 2.82 3.08 3.3M
2025-09-17 2.83 2.86 2.76 2.81 0.4M
2025-09-16 2.77 2.82 2.77 2.81 0.4M
2025-09-15 2.74 2.77 2.70 2.74 0.2M
2025-09-12 2.73 2.75 2.70 2.71 0.1M
2025-09-11 2.72 2.75 2.71 2.73 0.1M
2025-09-10 2.79 2.79 2.73 2.73 0.3M
2025-09-09 2.79 2.83 2.75 2.76 0.4M
2025-09-08 2.71 2.78 2.70 2.78 0.2M
2025-09-05 2.73 2.77 2.69 2.70 0.2M
2025-09-04 2.64 2.72 2.62 2.72 0.3M
2025-09-03 2.65 2.65 2.61 2.64 0.2M
2025-09-02 2.67 2.69 2.61 2.63 0.3M
2025-09-01 2.69 2.72 2.66 2.68 0.3M
2025-08-29 2.73 2.73 2.67 2.67 0.3M
2025-08-28 2.71 2.77 2.69 2.71 0.4M
2025-08-27 2.78 2.82 2.68 2.72 0.5M
2025-08-26 2.83 2.85 2.77 2.78 0.4M
2025-08-25 2.79 2.94 2.76 2.82 1.3M
2025-08-22 2.65 2.79 2.62 2.76 1.0M
2025-08-21 2.59 2.64 2.58 2.64 0.1M
2025-08-20 2.61 2.61 2.57 2.57 0.2M
2025-08-19 2.67 2.67 2.60 2.60 0.3M
2025-08-18 2.63 2.67 2.63 2.66 0.2M
2025-08-15 2.66 2.66 2.62 2.63 0.1M
2025-08-14 2.63 2.67 2.63 2.63 0.2M
2025-08-13 2.60 2.67 2.60 2.62 0.4M
2025-08-12 2.61 2.62 2.58 2.58 0.2M
2025-08-11 2.66 2.67 2.60 2.62 0.2M
2025-08-08 2.57 2.68 2.57 2.64 0.5M
2025-08-07 2.60 2.63 2.56 2.57 0.3M
2025-08-06 2.62 2.66 2.58 2.60 0.3M
2025-08-05 2.65 2.67 2.62 2.64 0.3M
2025-08-04 2.63 2.67 2.61 2.61 0.2M
2025-08-01 2.67 2.67 2.60 2.61 0.3M
2025-07-31 2.68 2.71 2.63 2.65 0.4M
2025-07-30 2.73 2.73 2.64 2.67 0.8M
2025-07-29 2.72 2.80 2.71 2.71 0.3M
2025-07-28 2.78 2.79 2.71 2.72 0.4M
2025-07-25 2.82 2.83 2.75 2.75 0.3M
2025-07-24 2.78 2.91 2.74 2.82 0.7M
2025-07-23 2.77 2.80 2.73 2.77 0.2M
2025-07-22 2.83 2.86 2.78 2.78 0.3M
2025-07-21 2.86 2.89 2.78 2.81 0.5M
2025-07-18 2.90 2.91 2.82 2.87 0.4M
2025-07-17 2.87 2.90 2.84 2.86 0.3M
2025-07-16 2.80 2.85 2.80 2.84 0.2M
2025-07-15 2.87 2.89 2.80 2.80 0.4M
2025-07-14 2.84 2.85 2.78 2.85 0.3M
2025-07-11 2.85 2.87 2.80 2.82 0.5M
2025-07-10 2.91 2.91 2.78 2.81 0.8M
2025-07-09 2.88 2.97 2.87 2.94 1.5M
2025-07-08 2.74 2.88 2.70 2.87 1.3M
2025-07-07 2.69 2.74 2.68 2.69 0.2M
2025-07-04 2.69 2.72 2.67 2.69 0.2M
2025-07-03 2.72 2.74 2.69 2.69 0.1M
2025-07-02 2.70 2.74 2.66 2.71 0.3M
2025-07-01 2.68 2.79 2.67 2.68 0.4M
2025-06-30 2.70 2.70 2.65 2.66 0.2M
2025-06-27 2.76 2.79 2.69 2.69 0.3M
2025-06-26 2.69 2.74 2.68 2.72 0.2M
2025-06-25 2.72 2.72 2.64 2.67 0.2M
2025-06-24 2.69 2.72 2.66 2.68 0.3M
2025-06-23 2.68 2.72 2.59 2.64 1.1M
2025-06-20 2.74 2.78 2.72 2.72 0.4M
2025-06-19 2.81 2.85 2.74 2.74 0.5M
2025-06-18 2.89 2.89 2.82 2.84 0.2M
2025-06-17 2.96 2.96 2.87 2.88 0.4M
2025-06-16 2.77 2.96 2.76 2.93 0.8M
2025-06-13 2.75 2.81 2.72 2.79 0.8M
2025-06-12 2.81 2.86 2.75 2.82 0.4M
2025-06-11 2.89 2.89 2.78 2.80 0.3M
2025-06-10 2.85 2.91 2.82 2.89 0.3M
2025-06-09 2.86 2.88 2.81 2.83 0.3M
2025-06-06 2.95 2.95 2.83 2.84 0.4M
2025-06-05 2.96 2.96 2.89 2.90 0.4M
2025-06-04 2.82 2.93 2.79 2.92 1.0M
2025-06-03 2.89 2.93 2.74 2.80 0.7M
2025-06-02 2.70 2.97 2.66 2.85 1.4M
2025-05-30 2.72 2.72 2.68 2.70 0.2M
2025-05-29 2.73 2.73 2.70 2.71 0.2M
2025-05-28 2.73 2.75 2.69 2.70 0.3M
2025-05-27 2.74 2.78 2.70 2.73 0.5M
2025-05-26 2.71 2.75 2.68 2.71 0.3M
2025-05-23 2.77 2.80 2.63 2.68 0.7M
2025-05-22 2.80 2.80 2.68 2.74 0.5M
2025-05-21 2.72 2.84 2.70 2.78 1.0M
2025-05-20 2.64 2.74 2.61 2.70 0.7M
2025-05-19 2.66 2.66 2.60 2.60 0.2M
2025-05-16 2.67 2.67 2.63 2.65 0.3M
2025-05-15 2.60 2.68 2.58 2.64 0.3M
2025-05-14 2.63 2.65 2.58 2.59 0.7M
2025-05-13 2.67 2.74 2.62 2.63 0.7M
2025-05-12 2.81 2.81 2.65 2.69 0.9M
2025-05-09 2.75 2.84 2.66 2.75 1.2M
2025-05-08 2.73 2.82 2.68 2.71 0.9M
2025-05-07 2.61 2.70 2.58 2.66 0.4M
2025-05-06 2.70 2.70 2.60 2.61 0.4M
2025-05-05 2.71 2.75 2.68 2.68 0.3M
2025-05-02 2.66 2.72 2.64 2.66 0.4M
2025-04-30 2.72 2.72 2.56 2.63 0.0M
2025-04-29 2.74 2.78 2.66 2.69 0.6M
2025-04-28 2.71 2.74 2.59 2.70 1.0M
2025-04-25 2.85 2.87 2.69 2.71 1.2M
2025-04-24 2.59 2.89 2.51 2.76 3.8M
2025-04-23 2.97 3.17 2.89 3.12 1.5M
2025-04-22 2.82 2.92 2.74 2.92 0.5M
2025-04-17 2.75 2.76 2.67 2.74 0.1M
2025-04-16 2.78 2.78 2.73 2.75 0.1M
2025-04-15 2.79 2.83 2.74 2.79 0.3M
2025-04-14 2.80 2.83 2.75 2.78 0.2M
2025-04-11 2.79 2.81 2.67 2.72 0.2M
2025-04-10 3.01 3.01 2.72 2.75 1.0M
2025-04-09 2.74 2.77 2.64 2.67 0.4M
2025-04-08 2.80 2.88 2.76 2.81 0.5M
2025-04-07 2.50 2.77 2.43 2.70 1.3M
2025-04-04 2.81 2.87 2.67 2.70 0.8M
2025-04-03 2.67 2.96 2.64 2.87 1.1M
2025-04-02 2.90 2.92 2.66 2.74 1.9M
2025-04-01 3.24 3.24 2.91 2.96 1.3M
2025-03-31 3.20 3.29 3.18 3.19 0.6M
2025-03-28 3.23 3.35 3.18 3.26 1.1M
2025-03-27 3.24 3.38 3.14 3.31 1.3M
2025-03-26 3.17 3.25 3.12 3.19 1.2M
2025-03-25 3.10 3.24 2.95 3.13 1.8M
2025-03-24 3.30 3.30 3.02 3.05 1.5M
2025-03-21 3.25 3.37 3.19 3.25 1.3M
2025-03-20 3.45 3.47 3.16 3.23 2.5M
2025-03-19 3.55 3.57 3.33 3.47 1.8M
2025-03-18 3.33 3.67 3.31 3.53 4.4M
2025-03-17 2.93 3.28 2.93 3.25 2.8M
2025-03-14 2.87 2.94 2.81 2.87 0.6M
2025-03-13 2.88 2.92 2.78 2.84 0.4M
2025-03-12 2.95 3.05 2.80 2.86 1.1M
2025-03-11 2.89 3.14 2.84 2.90 2.0M
2025-03-10 2.95 2.97 2.72 2.83 0.8M
2025-03-07 2.79 2.95 2.79 2.90 0.8M
2025-03-06 2.84 2.94 2.78 2.84 1.0M
2025-03-05 2.63 2.99 2.63 2.85 1.9M
2025-03-04 2.70 2.74 2.53 2.61 0.7M
2025-03-03 2.49 2.78 2.47 2.67 1.5M
2025-02-28 2.81 2.93 2.43 2.49 2.3M
2025-02-27 3.05 3.15 2.86 2.88 1.7M
2025-02-26 2.67 2.99 2.51 2.94 3.5M
2025-02-25 3.49 3.60 2.62 2.73 7.0M
2025-02-24 3.69 3.69 3.06 3.48 5.8M
2025-02-21 2.48 2.97 2.36 2.97 5.9M
2025-02-20 2.10 2.45 2.10 2.40 4.1M
2025-02-19 1.84 1.99 1.82 1.99 1.1M
2025-02-18 1.83 1.89 1.79 1.82 0.5M
2025-02-17 1.71 1.83 1.71 1.81 0.8M
2025-02-14 1.68 1.74 1.65 1.68 0.5M
2025-02-13 1.65 1.70 1.64 1.69 0.8M
2025-02-12 1.59 1.65 1.55 1.61 0.3M
2025-02-11 1.49 1.55 1.48 1.55 0.1M
2025-02-10 1.49 1.52 1.48 1.49 0.2M
2025-02-07 1.43 1.49 1.42 1.49 0.1M
2025-02-06 1.46 1.46 1.42 1.43 0.1M
2025-02-05 1.47 1.47 1.45 1.46 0.0M
2025-02-04 1.42 1.48 1.42 1.45 0.1M
2025-02-03 1.43 1.45 1.42 1.43 0.1M
2025-01-31 1.44 1.44 1.42 1.43 0.0M
2025-01-30 1.43 1.44 1.42 1.43 0.1M
2025-01-29 1.45 1.45 1.42 1.44 0.1M
2025-01-28 1.45 1.45 1.42 1.42 0.1M
2025-01-27 1.42 1.47 1.40 1.45 0.2M
2025-01-24 1.43 1.45 1.43 1.44 0.1M
2025-01-23 1.50 1.50 1.41 1.43 0.1M
2025-01-22 1.48 1.49 1.47 1.48 0.0M
2025-01-21 1.45 1.50 1.44 1.47 0.0M
2025-01-20 1.45 1.47 1.45 1.45 0.0M
2025-01-17 1.46 1.49 1.46 1.46 0.1M
2025-01-16 1.46 1.48 1.46 1.47 0.1M
2025-01-15 1.48 1.48 1.45 1.47 0.1M
2025-01-14 1.48 1.49 1.45 1.47 0.1M
2025-01-13 1.52 1.52 1.46 1.48 0.1M
2025-01-10 1.53 1.54 1.52 1.52 0.1M
2025-01-09 1.50 1.53 1.50 1.52 0.1M
2025-01-08 1.51 1.52 1.48 1.49 0.0M
2025-01-07 1.48 1.52 1.48 1.49 0.1M
2025-01-06 1.51 1.53 1.47 1.48 0.1M
2025-01-03 1.50 1.54 1.46 1.50 0.1M
2025-01-02 1.40 1.51 1.40 1.50 0.2M