ORPEA - Price History
Monthly price history for ORP.PA (ORPEA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €13.33 | €13.33 |
| April 2024 | €12.80 | €12.80 |
| March 2024 | €10.14 | €10.14 |
| February 2024 | €12.90 | €0.01 |
| January 2024 | €13.80 | €0.01 |
| December 2023 | €16.79 | €0.02 |
| November 2023 | €18.08 | €0.02 |
| October 2023 | €61.18 | €0.96 |
| September 2023 | €90.97 | €1.42 |
| August 2023 | €109.91 | €1.72 |
| July 2023 | €112.56 | €1.76 |
| June 2023 | €120.67 | €1.89 |
| May 2023 | €126.39 | €1.98 |
| April 2023 | €170.90 | €2.68 |
| March 2023 | €125.62 | €1.97 |
| February 2023 | €163.94 | €2.57 |
| January 2023 | €454.71 | €7.12 |
| December 2022 | €394.17 | €6.17 |
| November 2022 | €417.16 | €6.53 |
| October 2022 | €524.45 | €8.21 |
| September 2022 | €717.83 | €11.24 |
| August 2022 | €1,388.40 | €21.74 |
| July 2022 | €1,550.62 | €24.28 |
| June 2022 | €1,484.20 | €23.24 |
| May 2022 | €1,651.52 | €25.86 |
| April 2022 | €2,176.49 | €34.08 |
| March 2022 | €2,514.97 | €39.38 |
| February 2022 | €2,365.52 | €37.04 |
| January 2022 | €2,477.92 | €38.80 |
| December 2021 | €5,626.42 | €88.10 |
| November 2021 | €5,326.26 | €83.40 |
| October 2021 | €5,760.54 | €90.20 |
| September 2021 | €6,431.11 | €100.70 |
| August 2021 | €6,807.91 | €106.60 |
| July 2021 | €6,836.65 | €107.05 |
| June 2021 | €6,791.92 | €107.25 |
| May 2021 | €6,491.11 | €102.50 |
| April 2021 | €6,779.25 | €107.05 |
| March 2021 | €6,256.80 | €98.80 |
| February 2021 | €6,299.86 | €99.48 |
| January 2021 | €7,225.71 | €114.10 |
| December 2020 | €6,810.91 | €107.55 |
| November 2020 | €6,636.76 | €104.80 |
| October 2020 | €5,429.73 | €85.74 |
| September 2020 | €6,146.60 | €97.06 |
| August 2020 | €6,373.95 | €100.65 |
| July 2020 | €6,852.08 | €108.20 |
| June 2020 | €6,516.44 | €102.90 |
| May 2020 | €6,687.42 | €105.60 |
| April 2020 | €6,427.78 | €101.50 |
| March 2020 | €6,031.98 | €95.25 |
| February 2020 | €7,377.70 | €116.50 |
| January 2020 | €7,447.36 | €117.60 |
| December 2019 | €7,238.38 | €114.30 |
| November 2019 | €7,111.72 | €112.30 |
| October 2019 | €6,833.08 | €107.90 |
| September 2019 | €7,099.06 | €112.10 |
| August 2019 | €7,270.04 | €114.80 |
| July 2019 | €7,175.05 | €113.30 |
| June 2019 | €6,644.84 | €106.10 |
| May 2019 | €6,381.81 | €101.90 |
| April 2019 | €6,807.68 | €108.70 |
| March 2019 | €6,701.21 | €107 |
| February 2019 | €6,491.41 | €103.65 |
| January 2019 | €5,429.86 | €86.70 |
| December 2018 | €5,587.68 | €89.22 |
| November 2018 | €5,861.99 | €93.60 |
| October 2018 | €6,817.07 | €108.85 |
| September 2018 | €6,976.77 | €111.40 |
| August 2018 | €7,296.18 | €116.50 |
| July 2018 | €7,368.20 | €117.65 |
| June 2018 | €7,094.30 | €114.30 |
| May 2018 | €6,970.16 | €112.30 |
| April 2018 | €6,600.86 | €106.35 |
| March 2018 | €6,408.46 | €103.25 |
| February 2018 | €6,124.81 | €98.68 |
| January 2018 | €6,243.98 | €100.60 |
| December 2017 | €6,101.22 | €98.30 |
| November 2017 | €6,284.32 | €101.25 |
| October 2017 | €6,383.63 | €102.85 |
| September 2017 | €6,219.15 | €100.20 |
| August 2017 | €6,318.46 | €101.80 |
| July 2017 | €6,014.33 | €96.90 |
| June 2017 | €5,993.48 | €97.58 |
| May 2017 | €6,203.54 | €101 |
| April 2017 | €5,758.85 | €93.76 |
| March 2017 | €5,526.68 | €89.98 |
| February 2017 | €5,032.86 | €81.94 |
| January 2017 | €4,631.16 | €75.40 |
| December 2016 | €4,714.69 | €76.76 |
| November 2016 | €4,477.61 | €72.90 |
| October 2016 | €4,658.19 | €75.84 |
| September 2016 | €4,844.91 | €78.88 |
| August 2016 | €4,781.64 | €77.85 |
| July 2016 | €4,855.35 | €79.05 |
| June 2016 | €4,495.36 | €74.08 |
| May 2016 | €4,556.04 | €75.08 |
| April 2016 | €4,369.75 | €72.01 |
| March 2016 | €4,440.74 | €73.18 |
| February 2016 | €4,617.94 | €76.10 |
| January 2016 | €4,428 | €72.97 |
| December 2015 | €4,477.16 | €73.78 |
| November 2015 | €4,522.67 | €74.53 |
| October 2015 | €4,429.82 | €73 |
| September 2015 | €4,312.70 | €71.07 |
| August 2015 | €4,171.92 | €68.75 |
| July 2015 | €4,172.53 | €68.76 |
| June 2015 | €3,758.38 | €62.75 |
| May 2015 | €3,843.43 | €64.17 |
| April 2015 | €3,518.80 | €58.75 |
| March 2015 | €3,512.82 | €58.65 |
| February 2015 | €3,560.13 | €59.44 |
| January 2015 | €3,455.32 | €57.69 |
| December 2014 | €3,107.33 | €51.88 |
| November 2014 | €3,034.26 | €50.66 |
| October 2014 | €2,912.67 | €48.63 |
| September 2014 | €2,948.01 | €49.22 |
| August 2014 | €3,006.11 | €50.19 |
| July 2014 | €2,933.93 | €48.98 |
| June 2014 | €3,025.94 | €51.23 |
| May 2014 | €3,091.50 | €52.34 |
| April 2014 | €3,093.87 | €52.38 |
| March 2014 | €2,844.02 | €48.15 |
| February 2014 | €2,641.72 | €44.72 |
| January 2014 | €2,401.62 | €40.66 |
| December 2013 | €2,494.94 | €42.24 |
| November 2013 | €2,530.97 | €42.85 |
| October 2013 | €2,347.86 | €39.75 |
| September 2013 | €2,199.32 | €37.24 |
| August 2013 | €2,056.08 | €34.81 |
| July 2013 | €2,096.84 | €35.50 |
| June 2013 | €2,063.75 | €35.53 |
| May 2013 | €2,090.47 | €35.99 |
| April 2013 | €1,916.79 | €33 |
| March 2013 | €1,886.88 | €32.48 |
| February 2013 | €1,872.94 | €32.24 |
| January 2013 | €1,824.15 | €31.40 |
| December 2012 | €1,945.84 | €33.50 |
| November 2012 | €1,916.50 | €33 |
| October 2012 | €1,831.70 | €31.54 |
| September 2012 | €1,812.24 | €31.20 |
| August 2012 | €1,751.79 | €30.67 |
| July 2012 | €1,730.66 | €30.30 |
| June 2012 | €1,556.45 | €27.25 |
| May 2012 | €1,443.07 | €25.26 |
| April 2012 | €1,447.64 | €25.34 |
| March 2012 | €1,514.47 | €26.52 |
| February 2012 | €1,449.07 | €25.37 |
| January 2012 | €1,390.81 | €24.35 |
| December 2011 | €1,438.50 | €25.18 |
| November 2011 | €1,436.51 | €25.15 |
| October 2011 | €1,661.28 | €31.14 |
| September 2011 | €1,620.48 | €30.38 |
| August 2011 | €1,687.20 | €31.88 |
| July 2011 | €1,805.77 | €34.12 |
| June 2011 | €1,773.21 | €33.50 |
| May 2011 | €1,778.51 | €33.60 |
| April 2011 | €1,786.71 | €33.76 |
| March 2011 | €1,825.09 | €34.48 |
| February 2011 | €1,823.50 | €34.45 |
| January 2011 | €1,818.74 | €34.36 |
| December 2010 | €1,833.56 | €34.64 |
| November 2010 | €1,874.58 | €35.42 |
| October 2010 | €1,916.13 | €36.20 |
| September 2010 | €1,744.10 | €32.95 |
| August 2010 | €1,569.09 | €29.79 |
| July 2010 | €1,607.80 | €30.52 |
| June 2010 | €1,630.98 | €30.96 |
| May 2010 | €1,547.76 | €29.38 |
| April 2010 | €1,660.48 | €31.52 |
| March 2010 | €1,626.24 | €30.88 |
| February 2010 | €1,600.96 | €30.40 |
| January 2010 | €1,645.73 | €31.24 |
| December 2009 | €1,666.01 | €31.63 |
| November 2009 | €1,579.63 | €29.99 |
| October 2009 | €1,617.02 | €30.70 |
| September 2009 | €1,659.16 | €31.50 |
| August 2009 | €1,785.49 | €34 |
| July 2009 | €1,750.83 | €33.34 |
| June 2009 | €1,648.95 | €31.40 |
| May 2009 | €1,626.90 | €30.98 |
| April 2009 | €1,635.56 | €31.14 |
| March 2009 | €1,563.35 | €29.77 |
| February 2009 | €1,378.50 | €26.25 |
| January 2009 | €1,435.22 | €27.33 |
| December 2008 | €1,356.45 | €25.83 |
| November 2008 | €1,267.17 | €24.13 |
| October 2008 | €1,333.34 | €25.39 |
| September 2008 | €1,559.68 | €29.70 |
| August 2008 | €2,079.57 | €39.60 |
| July 2008 | €1,849.56 | €35.22 |
| June 2008 | €1,648.43 | €31.39 |
| May 2008 | €1,907.32 | €36.32 |
| April 2008 | €1,837.48 | €34.99 |
| March 2008 | €2,014.45 | €38.36 |
| February 2008 | €2,155.19 | €41.04 |
| January 2008 | €2,005 | €38.18 |
| December 2007 | €2,363.15 | €45 |
| November 2007 | €2,319.04 | €44.16 |
| October 2007 | €2,291.20 | €43.63 |
| September 2007 | €2,193.53 | €41.77 |
| August 2007 | €2,166.22 | €41.25 |
| July 2007 | €2,121.06 | €40.39 |
| June 2007 | €2,044.91 | €77.88 |
| May 2007 | €2,055.94 | €78.30 |
| April 2007 | €1,986.10 | €75.64 |
| March 2007 | €1,916.78 | €73 |
| February 2007 | €1,751.36 | €66.70 |
| January 2007 | €1,780.24 | €67.80 |
| December 2006 | €1,883.96 | €71.75 |
| November 2006 | €1,709.34 | €65.10 |
| October 2006 | €1,723.79 | €65.65 |
| September 2006 | €1,571.49 | €59.85 |
| August 2006 | €1,417.89 | €54 |
| July 2006 | €1,417.89 | €54 |
| June 2006 | €1,417.89 | €54 |
| May 2006 | €1,516.35 | €57.75 |
| April 2006 | €1,543.92 | €58.80 |
| March 2006 | €1,420.52 | €54.10 |
| February 2006 | €1,347 | €51.30 |
| January 2006 | €1,214.40 | €46.25 |
| December 2005 | €1,218.07 | €46.39 |
| November 2005 | €1,234.09 | €47 |
| October 2005 | €1,181.57 | €45 |
| September 2005 | €1,288.70 | €49.08 |
| August 2005 | €1,114.62 | €42.45 |
| July 2005 | €1,107.27 | €42.17 |
| June 2005 | €962.33 | €36.65 |
| May 2005 | €866.49 | €33 |
| April 2005 | €841.28 | €32.04 |
| March 2005 | €836.56 | €31.86 |
| February 2005 | €771.96 | €29.40 |
| January 2005 | €780.89 | €29.74 |
| December 2004 | €682.69 | €26 |
| November 2004 | €664.57 | €25.31 |
| October 2004 | €607.85 | €23.15 |
| September 2004 | €588.42 | €22.41 |
| August 2004 | €538.01 | €20.49 |
| July 2004 | €519.89 | €19.80 |
| June 2004 | €555.86 | €21.17 |
| May 2004 | €522.26 | €19.89 |
| April 2004 | €504.14 | €19.20 |
| March 2004 | €465.02 | €17.71 |
| February 2004 | €491.01 | €18.70 |
| January 2004 | €433.24 | €16.50 |
| December 2003 | €438.50 | €16.70 |
| November 2003 | €406.20 | €15.47 |
| October 2003 | €359.72 | €13.70 |
| September 2003 | €393.60 | €14.99 |
| August 2003 | €385.98 | €14.70 |
| July 2003 | €362.61 | €13.81 |
| June 2003 | €312.46 | €11.90 |
| May 2003 | €311.41 | €11.86 |
| April 2003 | €345.02 | €13.14 |
| March 2003 | €307.21 | €11.70 |
| February 2003 | €277.01 | €10.55 |
| January 2003 | €295.92 | €11.27 |
| December 2002 | €328.22 | €12.50 |
| November 2002 | €347.91 | €13.25 |
| October 2002 | €331.89 | €12.64 |
| September 2002 | €309.84 | €11.80 |
| August 2002 | €319.81 | €12.18 |
| July 2002 | €336.09 | €12.80 |
| June 2002 | €368.39 | €14.03 |
| May 2002 | €417.23 | €15.89 |
| April 2002 | €438.50 | €16.70 |
ORP.PA
Price: €13.33
52 week price:
Earnings Per Share: -4080.91 EUR
P/E Ratio: 9.82
Exchange: PAR
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 381876
Market Capitalization: 2.1 billion
Average Dividend Frequency: 1