Origin Enterprises
(OGN)
Sector: Food Producers
Historic Prices - up to 10 years
|
25/04/2025
|
€3.20
|
€3.22
|
€3.20
|
€3.20
|
0
|
|
24/04/2025
|
€3.10
|
€3.22
|
€3.10
|
€3.20
|
5,975
|
|
23/04/2025
|
€3.10
|
€3.10
|
€3.10
|
€3.10
|
0
|
|
22/04/2025
|
€3.10
|
€3.10
|
€3.10
|
€3.10
|
0
|
|
21/04/2025
|
€3.10
|
€3.10
|
€3.00
|
€3.10
|
1,914
|
|
18/04/2025
|
€3.10
|
€3.10
|
€3.00
|
€3.10
|
1,914
|
|
17/04/2025
|
€3.10
|
€3.10
|
€3.00
|
€3.10
|
1,914
|
|
16/04/2025
|
€3.10
|
€3.10
|
€3.10
|
€3.10
|
0
|
|
15/04/2025
|
€3.10
|
€3.10
|
€3.10
|
€3.10
|
0
|
|
14/04/2025
|
€3.00
|
€3.10
|
€3.00
|
€3.10
|
0
|
|
11/04/2025
|
€3.00
|
€3.00
|
€3.00
|
€3.00
|
0
|
|
10/04/2025
|
€3.00
|
€3.00
|
€3.00
|
€3.00
|
0
|
|
09/04/2025
|
€3.00
|
€3.00
|
€3.00
|
€3.00
|
0
|
|
08/04/2025
|
€3.00
|
€3.09
|
€3.00
|
€3.00
|
74
|
|
07/04/2025
|
€3.13
|
€3.13
|
€3.00
|
€3.00
|
22,000
|
|
04/04/2025
|
€3.13
|
€3.13
|
€3.10
|
€3.13
|
27,325
|
|
03/04/2025
|
€3.25
|
€3.26
|
€3.13
|
€3.13
|
0
|
|
02/04/2025
|
€3.25
|
€3.26
|
€3.25
|
€3.25
|
0
|
|
01/04/2025
|
€3.13
|
€3.25
|
€3.13
|
€3.25
|
39,653
|
|
31/03/2025
|
€2.96
|
€3.14
|
€2.96
|
€3.13
|
0
|
|
28/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
27/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
26/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
25/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
24/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
21/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
20/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
19/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
18/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
17/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
14/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
13/03/2025
|
€2.96
|
€2.96
|
€2.96
|
€2.96
|
0
|
|
12/03/2025
|
€3.06
|
€3.06
|
€2.96
|
€2.96
|
0
|
|
11/03/2025
|
€3.06
|
€3.06
|
€3.06
|
€3.06
|
0
|
|
10/03/2025
|
€2.90
|
€3.06
|
€2.90
|
€3.06
|
0
|
|
07/03/2025
|
€3.05
|
€3.06
|
€2.85
|
€2.90
|
0
|
|
06/03/2025
|
€3.05
|
€3.06
|
€2.98
|
€3.05
|
20,000
|
|
05/03/2025
|
€2.95
|
€3.06
|
€2.95
|
€3.05
|
0
|
|
04/03/2025
|
€2.95
|
€2.98
|
€2.95
|
€2.95
|
500
|
|
03/03/2025
|
€2.95
|
€2.95
|
€2.95
|
€2.95
|
0
|
|
28/02/2025
|
€2.95
|
€2.95
|
€2.95
|
€2.95
|
0
|
|
27/02/2025
|
€2.95
|
€2.95
|
€2.95
|
€2.95
|
0
|
|
26/02/2025
|
€2.85
|
€2.96
|
€2.85
|
€2.95
|
0
|
|
25/02/2025
|
€2.72
|
€2.88
|
€2.60
|
€2.85
|
506,667
|
|
24/02/2025
|
€2.72
|
€2.72
|
€2.60
|
€2.72
|
5,500
|
|
21/02/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
20/02/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
19/02/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
18/02/2025
|
€2.72
|
€2.72
|
€2.66
|
€2.72
|
360,000
|
|
17/02/2025
|
€2.72
|
€2.82
|
€2.60
|
€2.72
|
7,033
|
|
14/02/2025
|
€2.72
|
€2.72
|
€2.67
|
€2.72
|
12,016
|
|
13/02/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
12/02/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
11/02/2025
|
€2.72
|
€2.72
|
€2.71
|
€2.72
|
15,948
|
|
10/02/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
07/02/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
06/02/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
05/02/2025
|
€2.72
|
€2.77
|
€2.72
|
€2.72
|
721
|
|
04/02/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
03/02/2025
|
€2.72
|
€2.76
|
€2.60
|
€2.72
|
2,713
|
|
31/01/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
30/01/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
29/01/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
28/01/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
27/01/2025
|
€2.72
|
€2.72
|
€2.69
|
€2.72
|
586
|
|
24/01/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
23/01/2025
|
€2.72
|
€2.72
|
€2.72
|
€2.72
|
0
|
|
22/01/2025
|
€2.72
|
€2.74
|
€2.60
|
€2.72
|
2,913
|
|
21/01/2025
|
€2.72
|
€2.79
|
€2.72
|
€2.72
|
4,406
|
|
20/01/2025
|
€2.72
|
€2.79
|
€2.72
|
€2.72
|
400
|
|
17/01/2025
|
€2.72
|
€2.76
|
€2.72
|
€2.72
|
1,385
|
|
16/01/2025
|
€2.72
|
€2.72
|
€2.70
|
€2.72
|
0
|
|
15/01/2025
|
€2.72
|
€2.72
|
€2.70
|
€2.72
|
0
|
|
14/01/2025
|
€2.72
|
€2.72
|
€2.70
|
€2.72
|
0
|
|
13/01/2025
|
€2.77
|
€2.77
|
€2.72
|
€2.72
|
440
|
|
10/01/2025
|
€2.83
|
€2.85
|
€2.77
|
€2.77
|
0
|
|
09/01/2025
|
€2.90
|
€2.90
|
€2.83
|
€2.83
|
0
|
|
08/01/2025
|
€2.90
|
€2.90
|
€2.90
|
€2.90
|
0
|
|
07/01/2025
|
€2.90
|
€2.90
|
€2.80
|
€2.90
|
0
|
|
06/01/2025
|
€2.80
|
€2.80
|
€2.78
|
€2.80
|
0
|
|
03/01/2025
|
€2.80
|
€2.80
|
€2.78
|
€2.80
|
0
|
|
02/01/2025
|
€2.80
|
€2.81
|
€2.80
|
€2.80
|
2
|
|
01/01/2025
|
€2.85
|
€2.87
|
€2.78
|
€2.80
|
0
|
|
31/12/2024
|
€2.85
|
€2.87
|
€2.78
|
€2.80
|
0
|
|
30/12/2024
|
€2.85
|
€2.87
|
€2.85
|
€2.85
|
0
|
|
27/12/2024
|
€2.90
|
€2.93
|
€2.85
|
€2.85
|
0
|
|
26/12/2024
|
€2.90
|
€2.90
|
€2.88
|
€2.90
|
0
|
|
25/12/2024
|
€2.90
|
€2.90
|
€2.88
|
€2.90
|
0
|
|
24/12/2024
|
€2.90
|
€2.90
|
€2.88
|
€2.90
|
0
|
|
23/12/2024
|
€2.90
|
€2.90
|
€2.78
|
€2.90
|
2,089
|
|
20/12/2024
|
€2.90
|
€2.90
|
€2.88
|
€2.90
|
0
|
|
19/12/2024
|
€3.00
|
€3.03
|
€2.88
|
€2.90
|
0
|
|
18/12/2024
|
€3.00
|
€3.00
|
€2.92
|
€3.00
|
27,000
|
|
17/12/2024
|
€3.00
|
€3.00
|
€2.98
|
€3.00
|
0
|
|
16/12/2024
|
€2.95
|
€3.00
|
€2.94
|
€3.00
|
0
|
|
13/12/2024
|
€2.95
|
€2.95
|
€2.95
|
€2.95
|
333,469
|
|
12/12/2024
|
€2.95
|
€2.97
|
€2.95
|
€2.95
|
0
|
|
11/12/2024
|
€3.00
|
€3.03
|
€2.95
|
€2.95
|
0
|
|
10/12/2024
|
€3.00
|
€3.00
|
€2.98
|
€3.00
|
0
|
|
09/12/2024
|
€3.00
|
€3.00
|
€2.98
|
€3.00
|
0
|
|
06/12/2024
|
€3.00
|
€3.00
|
€2.98
|
€3.00
|
0
|
|
05/12/2024
|
€3.00
|
€3.00
|
€2.98
|
€3.00
|
0
|
|
04/12/2024
|
€3.00
|
€3.00
|
€2.98
|
€3.00
|
0
|
|
03/12/2024
|
€3.00
|
€3.00
|
€2.98
|
€3.00
|
0
|
|
02/12/2024
|
€3.00
|
€3.00
|
€2.98
|
€3.00
|
0
|
|
29/11/2024
|
€3.00
|
€3.10
|
€3.00
|
€3.00
|
189
|
|
28/11/2024
|
€3.00
|
€3.00
|
€3.00
|
€3.00
|
1,618
|
|
27/11/2024
|
€3.00
|
€3.00
|
€2.98
|
€3.00
|
0
|
|
26/11/2024
|
€3.00
|
€3.00
|
€2.98
|
€3.00
|
0
|
|
25/11/2024
|
€3.00
|
€3.00
|
€2.98
|
€3.00
|
0
|
|
22/11/2024
|
€3.00
|
€3.03
|
€3.00
|
€3.05
|
15,000
|
|
21/11/2024
|
€3.00
|
€3.10
|
€3.00
|
€3.05
|
93
|
|
20/11/2024
|
€3.00
|
€3.07
|
€3.00
|
€3.05
|
0
|
|
19/11/2024
|
€3.10
|
€3.13
|
€3.05
|
€3.05
|
0
|
|
18/11/2024
|
€3.15
|
€3.15
|
€3.08
|
€3.10
|
0
|
|
15/11/2024
|
€3.15
|
€3.15
|
€3.10
|
€3.15
|
73
|
|
14/11/2024
|
€3.15
|
€3.17
|
€3.15
|
€3.15
|
0
|
|
13/11/2024
|
€3.15
|
€3.17
|
€3.15
|
€3.15
|
0
|
|
12/11/2024
|
€3.15
|
€3.17
|
€3.15
|
€3.15
|
0
|
|
11/11/2024
|
€3.15
|
€3.20
|
€3.15
|
€3.15
|
2,000
|
|
08/11/2024
|
€3.15
|
€3.17
|
€3.15
|
€3.15
|
0
|
|
07/11/2024
|
€3.15
|
€3.17
|
€3.15
|
€3.15
|
0
|
|
06/11/2024
|
€3.15
|
€3.17
|
€3.15
|
€3.15
|
0
|
|
05/11/2024
|
€3.20
|
€3.23
|
€3.15
|
€3.15
|
0
|
|
04/11/2024
|
€3.20
|
€3.20
|
€3.18
|
€3.20
|
0
|
|
01/11/2024
|
€3.20
|
€3.20
|
€3.16
|
€3.20
|
358
|
|
31/10/2024
|
€3.20
|
€3.20
|
€3.20
|
€3.20
|
2,000
|
|
30/10/2024
|
€3.20
|
€3.20
|
€3.20
|
€3.20
|
1,898
|
|
29/10/2024
|
€3.40
|
€3.40
|
€3.17
|
€3.20
|
4,698
|
|
28/10/2024
|
€3.40
|
€3.40
|
€3.20
|
€3.40
|
1,482
|