Orthex Oyj (FRA:4QU)
Germany · Delayed Price · Currency is EUR 4.220
-0.570 (-11.90%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:4QU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.00 | 4.29 | 4.00 | 4.22 | 4.22 | -11.90% | - |
| Jun 25, 2026 | 3.95 | 4.79 | 3.95 | 4.79 | 4.79 | 12.44% | - |
| Jun 24, 2026 | 4.04 | 4.26 | 4.04 | 4.26 | 4.26 | -2.07% | - |
| Jun 23, 2026 | 3.97 | 4.35 | 3.97 | 4.35 | 4.35 | 2.11% | - |
| Jun 22, 2026 | 4.06 | 4.26 | 4.06 | 4.26 | 4.26 | -0.47% | - |
| Jun 19, 2026 | 4.06 | 4.28 | 4.06 | 4.28 | 4.28 | -1.83% | - |
| Jun 18, 2026 | 4.10 | 4.36 | 4.10 | 4.36 | 4.36 | 1.40% | - |
| Jun 17, 2026 | 4.10 | 4.36 | 4.10 | 4.30 | 4.30 | -0.92% | - |
| Jun 16, 2026 | 4.15 | 4.44 | 4.15 | 4.34 | 4.34 | -2.69% | - |
| Jun 15, 2026 | 4.09 | 4.51 | 4.09 | 4.46 | 4.46 | 2.06% | - |
| Jun 12, 2026 | 4.01 | 4.37 | 4.01 | 4.37 | 4.37 | 2.82% | - |
| Jun 11, 2026 | 3.97 | 4.27 | 3.97 | 4.25 | 4.25 | 1.19% | - |
| Jun 10, 2026 | 3.91 | 4.20 | 3.91 | 4.20 | 4.20 | -7.69% | - |
| Jun 9, 2026 | 3.93 | 4.55 | 3.93 | 4.55 | 4.55 | 7.82% | - |
| Jun 8, 2026 | 3.97 | 4.22 | 3.97 | 4.22 | 4.22 | -0.47% | - |
| Jun 5, 2026 | 4.00 | 4.26 | 4.00 | 4.24 | 4.24 | -0.70% | - |
| Jun 4, 2026 | 3.97 | 4.27 | 3.97 | 4.27 | 4.27 | -0.93% | - |
| Jun 3, 2026 | 5.18 | 5.18 | 4.05 | 4.31 | 4.31 | - | 57 |
| Jun 2, 2026 | 3.97 | 4.31 | 3.97 | 4.31 | 4.31 | 0.94% | - |
| Jun 1, 2026 | 3.94 | 4.27 | 3.94 | 4.27 | 4.27 | 2.40% | - |
| May 29, 2026 | 3.90 | 4.21 | 3.90 | 4.17 | 4.17 | - | - |
| May 28, 2026 | 3.88 | 4.19 | 3.88 | 4.17 | 4.17 | -0.95% | - |
| May 27, 2026 | 3.93 | 4.21 | 3.93 | 4.21 | 4.21 | 0.24% | - |
| May 26, 2026 | 3.96 | 4.22 | 3.96 | 4.20 | 4.20 | -0.47% | - |
| May 25, 2026 | 3.90 | 4.26 | 3.90 | 4.22 | 4.22 | 0.24% | - |
| May 22, 2026 | 4.03 | 4.30 | 4.03 | 4.21 | 4.21 | -1.64% | - |
| May 21, 2026 | 4.02 | 4.34 | 4.02 | 4.28 | 4.28 | 0.23% | 15 |
| May 20, 2026 | 3.86 | 4.27 | 3.86 | 4.27 | 4.27 | 1.91% | - |
| May 19, 2026 | 3.97 | 4.20 | 3.97 | 4.19 | 4.19 | -0.24% | - |
| May 18, 2026 | 3.72 | 4.20 | 3.72 | 4.20 | 4.20 | 3.19% | - |
| May 15, 2026 | 3.84 | 4.12 | 3.84 | 4.07 | 4.07 | -0.49% | - |
| May 14, 2026 | 3.84 | 4.09 | 3.84 | 4.09 | 4.09 | -0.73% | - |
| May 13, 2026 | 3.79 | 4.12 | 3.79 | 4.12 | 4.12 | 0.49% | - |
| May 12, 2026 | 3.93 | 4.17 | 3.93 | 4.10 | 4.10 | -1.91% | - |
| May 11, 2026 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | -0.48% | - |
| May 8, 2026 | 3.89 | 4.20 | 3.89 | 4.20 | 4.20 | -2.78% | - |
| May 7, 2026 | 4.00 | 4.32 | 4.00 | 4.32 | 4.32 | 0.70% | - |
| May 6, 2026 | 3.98 | 4.29 | 3.98 | 4.29 | 4.29 | 0.70% | - |
| May 5, 2026 | 5.06 | 5.06 | 4.26 | 4.26 | 4.26 | -9.75% | 2 |
| May 4, 2026 | 3.94 | 4.72 | 3.94 | 4.72 | 4.72 | 16.26% | 138 |
| Apr 30, 2026 | 3.77 | 4.06 | 3.77 | 4.06 | 4.06 | -3.56% | - |
| Apr 29, 2026 | 4.02 | 4.21 | 4.02 | 4.21 | 4.21 | -2.32% | - |
| Apr 28, 2026 | 4.15 | 4.31 | 4.15 | 4.31 | 4.31 | -2.27% | - |
| Apr 27, 2026 | 4.17 | 4.41 | 4.17 | 4.41 | 4.41 | -1.34% | - |
| Apr 24, 2026 | 4.14 | 4.47 | 4.14 | 4.47 | 4.47 | 1.13% | - |
| Apr 23, 2026 | 4.16 | 4.42 | 4.16 | 4.42 | 4.42 | -2.00% | - |
| Apr 22, 2026 | 4.12 | 4.51 | 4.12 | 4.51 | 4.51 | 1.12% | - |
| Apr 21, 2026 | 4.11 | 4.46 | 4.11 | 4.46 | 4.46 | 0.90% | - |
| Apr 20, 2026 | 4.16 | 4.46 | 4.16 | 4.42 | 4.42 | -0.67% | - |
| Apr 17, 2026 | 4.15 | 4.46 | 4.15 | 4.45 | 4.45 | -0.45% | - |