Orthex Oyj (FRA:4QU)
Germany · Delayed Price · Currency is EUR 4.310
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:4QU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 4.24 | 4.55 | 4.24 | 4.47 | 4.47 | -1.97% | - |
| Apr 15, 2026 | 4.36 | 4.56 | 4.36 | 4.56 | 4.56 | -1.30% | - |
| Apr 14, 2026 | 4.44 | 4.74 | 4.44 | 4.74 | 4.62 | -0.63% | - |
| Apr 13, 2026 | 4.43 | 4.77 | 4.43 | 4.77 | 4.65 | 0.21% | - |
| Apr 10, 2026 | 4.40 | 4.77 | 4.40 | 4.76 | 4.64 | 2.15% | - |
| Apr 9, 2026 | 4.41 | 4.71 | 4.41 | 4.66 | 4.54 | - | - |
| Apr 8, 2026 | 4.29 | 4.66 | 4.29 | 4.66 | 4.54 | -0.85% | - |
| Apr 7, 2026 | 4.36 | 4.70 | 4.36 | 4.70 | 4.58 | 1.08% | - |
| Apr 2, 2026 | 4.31 | 4.65 | 4.31 | 4.65 | 4.53 | -15.76% | - |
| Apr 1, 2026 | 4.32 | 5.52 | 4.32 | 5.52 | 5.38 | 22.94% | 433 |
| Mar 31, 2026 | 4.12 | 4.49 | 4.12 | 4.49 | 4.38 | 0.90% | - |
| Mar 30, 2026 | 4.16 | 4.45 | 4.16 | 4.45 | 4.34 | -0.22% | - |
| Mar 27, 2026 | 4.33 | 4.52 | 4.33 | 4.46 | 4.35 | -4.50% | - |
| Mar 26, 2026 | 4.43 | 4.68 | 4.43 | 4.67 | 4.55 | 0.43% | - |
| Mar 25, 2026 | 4.21 | 4.65 | 4.21 | 4.65 | 4.53 | 2.88% | - |
| Mar 24, 2026 | 4.21 | 4.52 | 4.21 | 4.52 | 4.41 | 2.26% | - |
| Mar 23, 2026 | 4.10 | 4.42 | 4.10 | 4.42 | 4.31 | -0.67% | - |