tiprankstipranks
Organon (DE:7XP)
FRANKFURT:7XP
Germany Market
7XP
Organon
RESEARCH TOOLSreports

Organon (7XP) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2026
11.72
11.81
11.72
11.80
11.80
0.00%
0
0.00
Aug 26, 2026
11.67
11.80
11.67
11.80
11.80
+0.38%
54
0.17
Aug 25, 2026
11.70
11.76
11.70
11.76
11.76
+0.04%
320
1.03
Aug 24, 2026
11.65
11.75
11.65
11.75
11.75
+0.04%
6
0.02
Aug 21, 2026
11.50
11.75
11.50
11.75
11.75
0.00%
15
0.04
Aug 20, 2026
11.65
11.75
11.65
11.75
11.75
0.00%
150
0.44
Aug 19, 2026
11.68
11.77
11.68
11.75
11.75
-0.42%
200
0.59
Aug 18, 2026
11.71
11.82
11.71
11.80
11.80
-0.13%
92
0.27
Aug 17, 2026
11.73
11.83
11.73
11.81
11.81
-0.25%
70
0.21
Aug 14, 2026
11.75
11.85
11.75
11.84
11.84
-0.19%
41
0.12
Aug 13, 2026
11.76
11.88
11.76
11.88
11.86
+0.38%
1,000
3.11
Aug 12, 2026
11.72
11.84
11.72
11.84
11.82
+0.17%
0
0.00
Aug 11, 2026
11.68
11.82
11.68
11.82
11.80
+0.25%
19
0.06
Aug 10, 2026
11.66
11.79
11.66
11.79
11.77
+0.38%
15
0.05
Aug 07, 2026
11.63
11.74
11.63
11.74
11.72
-0.04%
0
0.00
Aug 06, 2026
11.66
11.76
11.66
11.75
11.73
+0.09%
77
0.23
Aug 05, 2026
11.68
11.74
11.68
11.74
11.72
-0.04%
0
0.00
Aug 04, 2026
11.70
11.76
11.70
11.74
11.72
-0.21%
116
0.33
Aug 03, 2026
11.70
11.77
11.70
11.77
11.75
+0.26%
0
0.00
Jul 31, 2026
11.71
11.78
11.71
11.74
11.72
+0.04%
85
0.24
Jul 30, 2026
11.74
11.80
11.73
11.73
11.71
-0.68%
12
0.03
Jul 29, 2026
11.73
11.88
11.73
11.81
11.79
-0.46%
0
0.00
Jul 28, 2026
11.80
11.88
11.80
11.87
11.85
-0.13%
0
0.00
Jul 27, 2026
11.83
11.89
11.83
11.88
11.86
+0.04%
0
0.00
Jul 24, 2026
11.80
11.92
11.80
11.88
11.86
-0.25%
2
<0.01
Jul 23, 2026
11.69
11.91
11.69
11.91
11.89
+0.59%
0
0.00
Jul 22, 2026
11.72
11.84
11.72
11.84
11.82
-0.08%
0
0.00
Jul 21, 2026
11.74
11.85
11.74
11.85
11.83
+0.51%
65
0.12
Jul 20, 2026
11.69
11.79
11.69
11.79
11.77
-0.04%
8
0.01
Jul 17, 2026
11.60
11.79
11.60
11.79
11.77
+0.04%
0
0.00
Jul 16, 2026
11.65
11.80
11.65
11.79
11.77
+0.26%
0
0.00
Jul 15, 2026
11.69
11.80
11.69
11.76
11.74
-0.34%
200
0.37
Jul 14, 2026
11.73
11.80
11.73
11.80
11.78
-0.38%
46
0.08
Jul 13, 2026
11.70
11.84
11.70
11.84
11.82
+0.21%
92
0.16
Jul 10, 2026
11.69
11.82
11.69
11.82
11.80
+0.13%
0
0.00
Jul 09, 2026
11.68
11.80
11.68
11.80
11.78
+0.21%
0
0.00
Jul 08, 2026
11.69
11.84
11.69
11.78
11.76
-0.34%
0
0.00
Jul 07, 2026
11.74
11.84
11.74
11.82
11.80
+0.17%
0
0.00
Jul 06, 2026
11.50
11.84
11.50
11.80
11.78
+2.78%
2,337
3.72
Jul 03, 2026
11.75
11.84
11.48
11.48
11.46
-2.96%
130
0.21
Jul 02, 2026
11.76
11.84
11.76
11.83
11.81
-0.51%
50
0.08
Jul 01, 2026
11.61
11.91
11.61
11.89
11.87
+0.68%
5,023
9.20
Jun 30, 2026
11.68
11.85
11.68
11.81
11.79
-0.04%
1,177
2.23
Jun 29, 2026
11.77
11.81
11.77
11.81
11.79
-0.21%
1,000
1.96
Jun 26, 2026
11.72
11.84
11.72
11.84
11.82
0.00%
3
<0.01
Jun 25, 2026
11.77
11.84
11.77
11.84
11.82
-0.04%
4
<0.01
Jun 24, 2026
11.71
11.85
11.71
11.84
11.82
+0.34%
40
0.08
Jun 23, 2026
11.58
11.80
11.58
11.80
11.78
+0.81%
0
0.00
Jun 22, 2026
11.42
11.72
11.42
11.71
11.69
+2.81%
2,221
4.66
Jun 19, 2026
11.50
11.50
11.39
11.39
11.37
-2.65%
0
0.00
Rows:
50