Orion Oyj (BIT:1ORNBV)
Italy · Delayed Price · Currency is EUR 82.80
-0.20 (-0.24%)
At close: Sep 25, 2026
BIT:1ORNBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.55% | - |
| Sep 23, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -1.67% | - |
| Sep 22, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 1.21% | - |
| Sep 21, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 1.22% | - |
| Sep 18, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.49% | - |
| Sep 17, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 1.49% | - |
| Sep 16, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 1.13% | - |
| Sep 15, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.31% | - |
| Sep 14, 2026 | 79.45 | 79.45 | 79.45 | 79.70 | 79.70 | 0.89% | 195 |
| Sep 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.38% | - |
| Sep 10, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.06% | - |
| Sep 9, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.56% | - |
| Sep 8, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.25% | - |
| Sep 7, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.50% | - |
| Sep 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.31% | - |
| Sep 3, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.93% | - |
| Sep 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.69% | - |
| Sep 1, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.76% | - |
| Aug 31, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -1.06% | - |
| Aug 28, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.06% | - |
| Aug 27, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.31% | - |
| Aug 26, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.62% | - |
| Aug 25, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 1.83% | - |
| Aug 24, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.25% | - |
| Aug 21, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 3.41% | - |
| Aug 20, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -3.11% | - |
| Aug 19, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.38% | - |
| Aug 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.38% | - |
| Aug 17, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | - |
| Aug 14, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -4.98% | - |
| Aug 13, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 5.11% | - |
| Aug 12, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.14% | - |
| Aug 11, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.38% | - |
| Aug 10, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -4.65% | - |
| Aug 7, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.90% | - |
| Aug 6, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | - |
| Aug 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4.72% | - |
| Aug 4, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -2.83% | - |
| Aug 3, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -2.15% | - |
| Jul 31, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -1.15% | - |
| Jul 30, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.12% | - |
| Jul 29, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 2.30% | - |
| Jul 28, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 1.20% | - |
| Jul 27, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.95% | - |
| Jul 24, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 0.45% | - |
| Jul 23, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.62% | - |
| Jul 22, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 1.25% | - |
| Jul 21, 2026 | 76.00 | 76.00 | 76.00 | 76.10 | 76.10 | 1.94% | 4 |
| Jul 20, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -2.42% | - |
| Jul 17, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 9.13% | - |