Orthex Oyj (FRA:4QU)
Germany · Delayed Price · Currency is EUR 4.150
-0.030 (-0.72%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:4QU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | -0.72% | 100 |
| Oct 22, 2026 | 4.21 | 4.21 | 4.18 | 4.18 | 4.18 | -0.24% | - |
| Oct 21, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.71% | - |
| Oct 20, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | -1.17% | - |
| Oct 19, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | - | - |
| Oct 16, 2026 | 4.03 | 4.33 | 4.03 | 4.27 | 4.27 | -2.29% | - |
| Oct 15, 2026 | 4.06 | 4.37 | 4.06 | 4.37 | 4.37 | 0.23% | - |
| Oct 14, 2026 | 4.06 | 4.36 | 4.06 | 4.36 | 4.36 | - | - |
| Oct 13, 2026 | 4.06 | 4.37 | 4.06 | 4.36 | 4.36 | - | - |
| Oct 12, 2026 | 4.06 | 4.36 | 4.06 | 4.36 | 4.36 | - | - |
| Oct 9, 2026 | 4.06 | 4.37 | 4.06 | 4.36 | 4.36 | -0.46% | - |
| Oct 8, 2026 | 4.12 | 4.41 | 4.12 | 4.38 | 4.38 | - | - |
| Oct 7, 2026 | 4.06 | 4.38 | 4.06 | 4.38 | 4.38 | 0.23% | - |
| Oct 6, 2026 | 3.98 | 4.37 | 3.98 | 4.37 | 4.37 | 0.69% | - |
| Oct 5, 2026 | 4.15 | 4.46 | 4.15 | 4.34 | 4.34 | -2.69% | - |
| Oct 2, 2026 | 4.15 | 4.46 | 4.15 | 4.46 | 4.46 | - | - |
| Oct 1, 2026 | 4.17 | 4.46 | 4.17 | 4.46 | 4.46 | - | - |
| Sep 30, 2026 | 4.23 | 4.46 | 4.23 | 4.46 | 4.46 | 0.68% | - |
| Sep 29, 2026 | 4.24 | 4.54 | 4.24 | 4.54 | 4.43 | 0.67% | - |
| Sep 28, 2026 | 4.24 | 4.52 | 4.24 | 4.51 | 4.40 | -0.22% | - |
| Sep 25, 2026 | 4.23 | 4.52 | 4.23 | 4.52 | 4.41 | 0.67% | - |
| Sep 24, 2026 | 4.21 | 4.49 | 4.21 | 4.49 | 4.38 | 0.22% | - |
| Sep 23, 2026 | 4.19 | 4.48 | 4.19 | 4.48 | 4.37 | 0.22% | - |
| Sep 22, 2026 | 4.20 | 4.50 | 4.20 | 4.47 | 4.36 | - | - |
| Sep 21, 2026 | 4.19 | 4.47 | 4.19 | 4.47 | 4.36 | 0.22% | - |
| Sep 18, 2026 | 4.15 | 4.46 | 4.15 | 4.46 | 4.35 | 0.22% | - |
| Sep 17, 2026 | 4.25 | 4.51 | 4.25 | 4.45 | 4.34 | -0.22% | - |
| Sep 16, 2026 | 4.14 | 4.48 | 4.14 | 4.46 | 4.35 | 1.59% | - |
| Sep 15, 2026 | 4.10 | 4.39 | 4.10 | 4.39 | 4.28 | 0.69% | - |
| Sep 14, 2026 | 4.15 | 4.46 | 4.15 | 4.36 | 4.25 | -3.11% | - |
| Sep 11, 2026 | 4.28 | 4.59 | 4.28 | 4.50 | 4.39 | -0.44% | - |
| Sep 10, 2026 | 4.22 | 4.52 | 4.22 | 4.52 | 4.41 | -0.44% | - |
| Sep 9, 2026 | 4.31 | 4.57 | 4.31 | 4.54 | 4.43 | -0.44% | - |
| Sep 8, 2026 | 4.39 | 4.61 | 4.39 | 4.56 | 4.45 | - | - |
| Sep 7, 2026 | 4.31 | 4.56 | 4.31 | 4.56 | 4.45 | - | - |
| Sep 4, 2026 | 4.31 | 4.62 | 4.31 | 4.56 | 4.45 | -1.30% | - |
| Sep 3, 2026 | 4.31 | 4.62 | 4.31 | 4.62 | 4.51 | 0.87% | - |
| Sep 2, 2026 | 4.30 | 4.58 | 4.30 | 4.58 | 4.47 | 0.88% | - |
| Sep 1, 2026 | 4.20 | 4.54 | 4.20 | 4.54 | 4.43 | 1.57% | - |
| Aug 31, 2026 | 4.21 | 4.47 | 4.21 | 4.47 | 4.36 | -1.11% | - |
| Aug 28, 2026 | 4.26 | 4.55 | 4.26 | 4.52 | 4.41 | -0.88% | - |
| Aug 27, 2026 | 4.40 | 4.60 | 4.40 | 4.56 | 4.45 | -2.56% | - |
| Aug 26, 2026 | 4.45 | 4.75 | 4.45 | 4.68 | 4.57 | -1.27% | - |
| Aug 25, 2026 | 4.33 | 4.74 | 4.33 | 4.74 | 4.63 | 3.27% | - |
| Aug 24, 2026 | 4.14 | 4.75 | 4.14 | 4.59 | 4.48 | 4.08% | - |
| Aug 21, 2026 | 4.14 | 4.45 | 4.14 | 4.41 | 4.30 | - | - |
| Aug 20, 2026 | 4.02 | 4.41 | 4.02 | 4.41 | 4.30 | 1.85% | - |
| Aug 19, 2026 | 4.02 | 4.33 | 4.02 | 4.33 | 4.23 | 0.46% | - |
| Aug 18, 2026 | 4.14 | 4.31 | 4.14 | 4.31 | 4.21 | -2.27% | - |
| Aug 17, 2026 | 4.17 | 4.41 | 4.17 | 4.41 | 4.30 | -0.23% | - |