Orthex Oyj (FRA:4QU)
Germany · Delayed Price · Currency is EUR 4.460
-0.040 (-0.89%)
At close: Nov 28, 2025
Orthex Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.16 | 4.48 | 4.16 | 4.46 | 4.46 | -0.89% | - |
| Nov 27, 2025 | 4.24 | 4.51 | 4.24 | 4.50 | 4.50 | -0.22% | - |
| Nov 26, 2025 | 4.23 | 4.51 | 4.23 | 4.51 | 4.51 | 0.67% | - |
| Nov 25, 2025 | 4.21 | 4.48 | 4.21 | 4.48 | 4.48 | - | - |
| Nov 24, 2025 | 4.32 | 4.56 | 4.32 | 4.48 | 4.48 | -0.88% | - |
| Nov 21, 2025 | 4.24 | 4.55 | 4.24 | 4.52 | 4.52 | -0.66% | - |
| Nov 20, 2025 | 4.23 | 4.56 | 4.23 | 4.55 | 4.55 | 1.11% | - |
| Nov 19, 2025 | 4.31 | 4.56 | 4.31 | 4.50 | 4.50 | -1.53% | - |
| Nov 18, 2025 | 4.35 | 4.60 | 4.35 | 4.57 | 4.57 | -2.14% | - |
| Nov 17, 2025 | 4.33 | 4.67 | 4.33 | 4.67 | 4.67 | -0.21% | - |
| Nov 14, 2025 | 4.49 | 4.80 | 4.49 | 4.68 | 4.68 | -2.70% | - |
| Nov 13, 2025 | 4.39 | 4.91 | 4.39 | 4.81 | 4.81 | 4.11% | - |
| Nov 12, 2025 | 4.30 | 4.62 | 4.30 | 4.62 | 4.62 | 0.65% | - |
| Nov 11, 2025 | 4.28 | 4.59 | 4.28 | 4.59 | 4.59 | 0.88% | - |
| Nov 10, 2025 | 4.23 | 4.55 | 4.23 | 4.55 | 4.55 | 0.44% | - |
| Nov 7, 2025 | 4.21 | 4.53 | 4.21 | 4.53 | 4.53 | 0.67% | - |
| Nov 6, 2025 | 4.21 | 4.50 | 4.21 | 4.50 | 4.50 | 0.45% | - |
| Nov 5, 2025 | 4.18 | 4.49 | 4.18 | 4.48 | 4.48 | 0.22% | - |
| Nov 4, 2025 | 4.16 | 4.49 | 4.16 | 4.47 | 4.47 | -0.22% | - |
| Nov 3, 2025 | 4.20 | 4.51 | 4.20 | 4.48 | 4.48 | - | - |
| Oct 31, 2025 | 4.19 | 4.54 | 4.19 | 4.48 | 4.48 | -1.10% | - |
| Oct 30, 2025 | 4.20 | 4.53 | 4.20 | 4.53 | 4.53 | -0.44% | - |
| Oct 29, 2025 | 4.25 | 4.55 | 4.25 | 4.55 | 4.55 | -0.87% | - |
| Oct 28, 2025 | 4.32 | 4.61 | 4.32 | 4.59 | 4.59 | -0.22% | - |
| Oct 27, 2025 | 4.24 | 4.60 | 4.24 | 4.60 | 4.60 | 2.45% | - |
| Oct 24, 2025 | 4.17 | 4.49 | 4.17 | 4.49 | 4.49 | 0.67% | - |
| Oct 23, 2025 | 4.19 | 4.47 | 4.19 | 4.46 | 4.46 | -0.45% | - |
| Oct 22, 2025 | 4.17 | 4.48 | 4.17 | 4.48 | 4.48 | -0.44% | - |
| Oct 21, 2025 | 4.14 | 4.50 | 4.14 | 4.50 | 4.50 | 1.12% | - |
| Oct 20, 2025 | 4.16 | 4.47 | 4.16 | 4.45 | 4.45 | 0.23% | - |
| Oct 17, 2025 | 4.13 | 4.45 | 4.13 | 4.44 | 4.44 | 0.45% | - |
| Oct 16, 2025 | 4.12 | 4.43 | 4.12 | 4.42 | 4.42 | -0.23% | - |
| Oct 15, 2025 | 4.11 | 4.43 | 4.11 | 4.43 | 4.43 | 0.45% | - |
| Oct 14, 2025 | 4.06 | 4.41 | 4.06 | 4.41 | 4.41 | 0.68% | - |
| Oct 13, 2025 | 4.06 | 4.38 | 4.06 | 4.38 | 4.38 | -0.68% | - |
| Oct 10, 2025 | 4.15 | 4.43 | 4.15 | 4.41 | 4.41 | -0.23% | - |
| Oct 9, 2025 | 4.16 | 4.48 | 4.16 | 4.42 | 4.42 | - | - |
| Oct 8, 2025 | 4.08 | 4.42 | 4.08 | 4.42 | 4.42 | -0.23% | - |
| Oct 7, 2025 | 4.09 | 4.43 | 4.09 | 4.43 | 4.43 | 0.68% | - |
| Oct 6, 2025 | 4.09 | 4.40 | 4.09 | 4.40 | 4.40 | -0.68% | - |
| Oct 3, 2025 | 4.10 | 4.43 | 4.10 | 4.43 | 4.43 | - | - |
| Oct 2, 2025 | 4.12 | 4.43 | 4.12 | 4.43 | 4.43 | -0.45% | - |
| Oct 1, 2025 | 4.15 | 4.53 | 4.15 | 4.45 | 4.45 | 0.23% | - |
| Sep 30, 2025 | 4.21 | 4.50 | 4.21 | 4.44 | 4.44 | -1.99% | - |
| Sep 29, 2025 | 4.21 | 4.53 | 4.21 | 4.53 | 4.42 | - | - |
| Sep 26, 2025 | 4.20 | 4.53 | 4.20 | 4.53 | 4.42 | - | - |
| Sep 25, 2025 | 4.25 | 4.54 | 4.25 | 4.53 | 4.42 | -0.88% | - |
| Sep 24, 2025 | 4.22 | 4.57 | 4.22 | 4.57 | 4.46 | 0.88% | - |
| Sep 23, 2025 | 4.21 | 4.56 | 4.21 | 4.53 | 4.42 | -0.22% | - |
| Sep 22, 2025 | 4.29 | 4.54 | 4.29 | 4.54 | 4.43 | - | - |