Orpea SA (FR:EMEIS)
:EMEIS
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
13.85
14.02
13.53
13.65
13.65
-1.16%
291,375
1.02
Apr 09, 2026
14.98
15.00
13.73
13.81
13.81
-8.30%
728,059
2.63
Apr 08, 2026
14.50
15.19
14.37
15.06
15.06
+6.96%
884,033
3.34
Apr 07, 2026
13.84
14.40
13.79
14.08
14.08
+2.77%
431,037
1.63
Apr 06, 2026
13.70
13.83
13.36
13.70
13.70
0.00%
0
0.00
Apr 03, 2026
13.70
13.83
13.36
13.70
13.70
0.00%
0
0.00
Apr 02, 2026
13.60
13.83
13.36
13.70
13.70
-1.23%
199,311
0.73
Apr 01, 2026
13.41
13.87
13.28
13.87
13.87
+6.37%
312,863
1.15
Mar 31, 2026
12.85
13.28
12.77
13.04
13.04
+1.24%
177,017
0.66
Mar 30, 2026
12.37
12.89
12.04
12.88
12.88
+3.95%
220,041
0.81
Mar 27, 2026
12.24
12.39
11.77
12.39
12.39
+1.06%
344,721
1.28
Mar 26, 2026
12.88
12.88
12.26
12.26
12.26
-4.81%
305,763
1.15
Mar 25, 2026
13.19
13.29
12.81
12.88
12.88
-0.69%
223,353
0.83
Mar 24, 2026
13.61
13.62
12.79
12.97
12.97
-4.07%
258,223
0.95
Mar 23, 2026
13.10
13.77
13.00
13.52
13.52
+0.67%
254,125
0.91
Mar 20, 2026
13.86
14.17
13.35
13.43
13.43
-2.11%
363,707
1.32
Mar 19, 2026
14.08
14.18
13.72
13.72
13.72
-4.06%
235,623
0.86
Mar 18, 2026
13.89
14.42
13.89
14.30
14.30
+4.00%
178,272
0.64
Mar 17, 2026
14.09
14.20
13.75
13.75
13.75
-2.14%
140,288
0.51
Mar 16, 2026
13.95
14.18
13.74
14.05
14.05
+0.86%
93,045
0.33
Mar 13, 2026
13.86
14.17
13.64
13.93
13.93
+0.07%
174,514
0.60
Mar 12, 2026
14.25
14.30
13.90
13.92
13.92
-2.59%
183,376
0.63
Mar 11, 2026
14.60
14.65
14.24
14.29
14.29
-2.39%
142,715
0.49
Mar 10, 2026
14.40
14.65
14.26
14.64
14.64
+3.32%
236,356
0.80
Mar 09, 2026
13.70
14.17
13.53
14.17
14.17
+0.93%
258,263
0.88
Mar 06, 2026
14.05
14.18
13.82
14.04
14.04
+1.30%
166,808
0.57
Mar 05, 2026
14.18
14.49
13.76
13.86
13.86
-2.33%
294,673
1.02
Mar 04, 2026
14.41
14.49
13.95
14.19
14.19
-1.66%
332,723
1.16
Mar 03, 2026
14.95
15.19
14.43
14.43
14.43
-4.56%
279,278
0.98
Mar 02, 2026
15.01
15.49
14.60
15.12
15.12
-1.69%
686,621
2.48
Feb 27, 2026
14.96
15.39
14.83
15.38
15.38
+2.53%
596,974
2.22
Feb 26, 2026
14.09
15.07
13.96
15.00
15.00
+7.22%
351,238
1.33
Feb 25, 2026
14.27
14.58
13.97
13.99
13.99
-1.62%
226,404
0.86
Feb 24, 2026
14.43
14.76
14.11
14.22
14.22
-2.67%
259,032
0.99
Feb 23, 2026
14.72
15.61
14.47
14.61
14.61
+2.10%
962,536
3.85
Feb 20, 2026
13.72
14.50
13.58
14.31
14.31
+4.61%
484,434
1.97
Feb 19, 2026
15.34
15.34
13.68
13.68
13.68
-11.68%
1,050,099
4.53
Feb 18, 2026
15.53
16.00
14.51
15.49
15.49
+1.44%
874,185
3.97
Feb 17, 2026
14.55
15.27
14.53
15.27
15.27
+4.02%
483,623
2.24
Feb 16, 2026
14.69
14.90
14.40
14.60
14.60
-0.54%
116,336
0.54
Feb 13, 2026
14.70
14.75
14.25
14.68
14.68
-0.61%
140,365
0.65
Feb 12, 2026
14.89
14.97
14.72
14.77
14.77
-0.81%
110,761
0.51
Feb 11, 2026
14.72
14.96
14.36
14.89
14.89
+0.68%
168,621
0.77
Feb 10, 2026
14.50
14.87
14.50
14.79
14.79
+2.28%
232,375
1.04
Feb 09, 2026
14.19
14.53
14.02
14.46
14.46
+2.26%
149,917
0.66
Feb 06, 2026
14.39
14.39
13.98
14.14
14.14
-1.67%
148,603
0.65
Feb 05, 2026
14.10
14.38
13.97
14.38
14.38
+0.77%
96,973
0.42
Feb 04, 2026
14.06
14.61
13.96
14.27
14.27
+2.22%
269,697
1.17
Feb 03, 2026
14.24
14.27
13.96
13.96
13.96
-1.69%
163,586
0.70
Feb 02, 2026
13.51
14.27
13.34
14.20
14.20
+4.26%
195,673
0.84
Rows: