Orthex Oyj (FRA:4QU)
Germany · Delayed Price · Currency is EUR 4.460
-0.210 (-4.50%)
At close: Mar 27, 2026
FRA:4QU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.33 | 4.52 | 4.33 | 4.46 | 4.46 | -4.50% | - |
| Mar 26, 2026 | 4.43 | 4.68 | 4.43 | 4.67 | 4.67 | 0.43% | - |
| Mar 25, 2026 | 4.21 | 4.65 | 4.21 | 4.65 | 4.65 | 2.88% | - |
| Mar 24, 2026 | 4.21 | 4.52 | 4.21 | 4.52 | 4.52 | 2.26% | - |
| Mar 23, 2026 | 4.10 | 4.42 | 4.10 | 4.42 | 4.42 | -0.67% | - |
| Mar 20, 2026 | 4.11 | 4.45 | 4.11 | 4.45 | 4.45 | 0.91% | - |
| Mar 19, 2026 | 4.12 | 4.41 | 4.12 | 4.41 | 4.41 | -0.23% | - |
| Mar 18, 2026 | 4.14 | 4.97 | 4.14 | 4.42 | 4.42 | 0.68% | 112 |
| Mar 17, 2026 | 4.10 | 4.39 | 4.10 | 4.39 | 4.39 | -16.22% | - |
| Mar 16, 2026 | 4.02 | 5.24 | 4.02 | 5.24 | 5.24 | 19.09% | 22 |
| Mar 13, 2026 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | -0.90% | - |
| Mar 12, 2026 | 4.65 | 4.65 | 4.44 | 4.44 | 4.44 | -1.55% | 100 |
| Mar 6, 2026 | 4.21 | 4.52 | 4.21 | 4.51 | 4.51 | 0.22% | - |
| Mar 5, 2026 | 4.30 | 4.54 | 4.30 | 4.50 | 4.50 | -3.43% | - |
| Mar 4, 2026 | 4.24 | 4.66 | 4.24 | 4.66 | 4.66 | 2.42% | - |
| Mar 3, 2026 | 4.38 | 4.55 | 4.38 | 4.55 | 4.55 | -3.19% | - |
| Mar 2, 2026 | 4.47 | 4.70 | 4.47 | 4.70 | 4.70 | -1.05% | - |
| Feb 27, 2026 | 4.45 | 4.78 | 4.45 | 4.75 | 4.75 | - | - |
| Feb 26, 2026 | 4.40 | 5.30 | 4.40 | 4.75 | 4.75 | 0.42% | 1 |
| Feb 25, 2026 | 4.40 | 4.74 | 4.40 | 4.73 | 4.73 | - | - |
| Feb 24, 2026 | 4.95 | 4.95 | 4.42 | 4.73 | 4.73 | -16.43% | - |
| Feb 23, 2026 | 4.78 | 5.66 | 4.75 | 5.66 | 5.66 | 19.16% | 15 |
| Feb 20, 2026 | 4.40 | 4.75 | 4.40 | 4.75 | 4.75 | -0.21% | - |
| Feb 19, 2026 | 4.40 | 4.76 | 4.40 | 4.76 | 4.76 | 1.71% | - |
| Feb 18, 2026 | 4.38 | 4.68 | 4.38 | 4.68 | 4.68 | 0.43% | - |
| Feb 17, 2026 | 4.40 | 4.69 | 4.40 | 4.66 | 4.66 | -0.64% | - |
| Feb 16, 2026 | 4.40 | 4.69 | 4.40 | 4.69 | 4.69 | -0.21% | - |
| Feb 13, 2026 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 0.64% | - |
| Feb 12, 2026 | 4.38 | 4.67 | 4.38 | 4.67 | 4.67 | - | - |
| Feb 11, 2026 | 4.40 | 4.67 | 4.40 | 4.67 | 4.67 | - | - |
| Feb 10, 2026 | 4.35 | 4.67 | 4.35 | 4.67 | 4.67 | 0.43% | - |
| Feb 9, 2026 | 4.29 | 4.65 | 4.29 | 4.65 | 4.65 | 0.65% | - |
| Feb 6, 2026 | 4.29 | 4.62 | 4.29 | 4.62 | 4.62 | 0.43% | - |
| Feb 5, 2026 | 4.38 | 4.70 | 4.38 | 4.60 | 4.60 | -2.54% | - |
| Feb 4, 2026 | 4.40 | 4.72 | 4.40 | 4.72 | 4.72 | 0.85% | - |
| Feb 3, 2026 | 4.38 | 4.70 | 4.38 | 4.68 | 4.68 | 0.43% | - |
| Feb 2, 2026 | 4.36 | 4.66 | 4.36 | 4.66 | 4.66 | -0.43% | - |
| Jan 30, 2026 | 4.38 | 4.68 | 4.38 | 4.68 | 4.68 | 0.43% | - |
| Jan 29, 2026 | 4.39 | 4.66 | 4.39 | 4.66 | 4.66 | -0.21% | - |
| Jan 28, 2026 | 4.37 | 4.67 | 4.37 | 4.67 | 4.67 | - | - |
| Jan 27, 2026 | 4.42 | 4.67 | 4.42 | 4.67 | 4.67 | -0.64% | - |
| Jan 26, 2026 | 4.41 | 4.70 | 4.41 | 4.70 | 4.70 | - | - |
| Jan 23, 2026 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 1.95% | - |
| Jan 22, 2026 | 4.38 | 4.70 | 4.38 | 4.61 | 4.61 | 0.66% | - |
| Jan 21, 2026 | 4.28 | 4.58 | 4.28 | 4.58 | 4.58 | -1.51% | - |
| Jan 20, 2026 | 4.32 | 4.65 | 4.32 | 4.65 | 4.65 | 0.65% | - |
| Jan 19, 2026 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | -0.43% | - |
| Jan 16, 2026 | 4.32 | 4.64 | 4.32 | 4.64 | 4.64 | 0.43% | - |
| Jan 15, 2026 | 4.37 | 4.62 | 4.37 | 4.62 | 4.62 | -1.28% | - |
| Jan 14, 2026 | 4.40 | 4.69 | 4.40 | 4.68 | 4.68 | -0.64% | - |