Orthex Oyj (FRA:4QU)
Germany · Delayed Price · Currency is EUR 4.600
-0.080 (-1.71%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:4QU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | - | -1.71% | - |
| Aug 26, 2026 | 4.45 | 4.75 | 4.45 | 4.68 | 4.68 | -1.27% | - |
| Aug 25, 2026 | 4.33 | 4.74 | 4.33 | 4.74 | 4.74 | 3.27% | - |
| Aug 24, 2026 | 4.14 | 4.75 | 4.14 | 4.59 | 4.59 | 4.08% | - |
| Aug 21, 2026 | 4.14 | 4.45 | 4.14 | 4.41 | 4.41 | - | - |
| Aug 20, 2026 | 4.02 | 4.41 | 4.02 | 4.41 | 4.41 | 1.85% | - |
| Aug 19, 2026 | 4.02 | 4.33 | 4.02 | 4.33 | 4.33 | 0.46% | - |
| Aug 18, 2026 | 4.14 | 4.31 | 4.14 | 4.31 | 4.31 | -2.27% | - |
| Aug 17, 2026 | 4.17 | 4.41 | 4.17 | 4.41 | 4.41 | -0.23% | - |
| Aug 14, 2026 | 4.15 | 4.42 | 4.15 | 4.42 | 4.42 | -1.12% | - |
| Aug 13, 2026 | 4.12 | 4.47 | 4.12 | 4.47 | 4.47 | 0.68% | - |
| Aug 12, 2026 | 4.06 | 4.44 | 4.06 | 4.44 | 4.44 | 1.37% | - |
| Aug 11, 2026 | 4.09 | 4.42 | 4.09 | 4.38 | 4.38 | 0.46% | - |
| Aug 10, 2026 | 4.11 | 4.37 | 4.11 | 4.36 | 4.36 | -1.13% | - |
| Aug 7, 2026 | 4.15 | 4.41 | 4.15 | 4.41 | 4.41 | 0.23% | - |
| Aug 6, 2026 | 4.12 | 4.40 | 4.12 | 4.40 | 4.40 | -0.68% | - |
| Aug 5, 2026 | 4.17 | 4.43 | 4.17 | 4.43 | 4.43 | -0.67% | - |
| Aug 4, 2026 | 4.15 | 4.46 | 4.15 | 4.46 | 4.46 | 1.13% | - |
| Aug 3, 2026 | 4.03 | 4.41 | 4.03 | 4.41 | 4.41 | 1.85% | - |
| Jul 31, 2026 | 4.03 | 4.33 | 4.03 | 4.33 | 4.33 | 0.46% | - |
| Jul 30, 2026 | 4.01 | 4.31 | 4.01 | 4.31 | 4.31 | 0.23% | - |
| Jul 29, 2026 | 3.96 | 4.30 | 3.96 | 4.30 | 4.30 | 2.14% | - |
| Jul 28, 2026 | 3.90 | 4.21 | 3.90 | 4.21 | 4.21 | -35.23% | - |
| Jul 27, 2026 | 3.95 | 6.50 | 3.95 | 6.50 | 6.50 | 54.39% | 100 |
| Jul 24, 2026 | 3.92 | 4.22 | 3.92 | 4.21 | 4.21 | 1.69% | - |
| Jul 23, 2026 | 3.89 | 4.14 | 3.89 | 4.14 | 4.14 | -0.72% | - |
| Jul 22, 2026 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | -15.24% | - |
| Jul 21, 2026 | 3.88 | 4.92 | 3.88 | 4.92 | 4.92 | 19.13% | 5 |
| Jul 20, 2026 | 3.86 | 4.13 | 3.86 | 4.13 | 4.13 | 0.24% | - |
| Jul 17, 2026 | 3.88 | 4.12 | 3.88 | 4.12 | 4.12 | 0.24% | - |
| Jul 16, 2026 | 3.88 | 4.13 | 3.88 | 4.11 | 4.11 | -2.14% | - |
| Jul 15, 2026 | 3.84 | 4.20 | 3.84 | 4.20 | 4.20 | 1.69% | - |
| Jul 14, 2026 | 3.93 | 4.14 | 3.93 | 4.13 | 4.13 | -0.96% | - |
| Jul 13, 2026 | 3.85 | 4.17 | 3.85 | 4.17 | 4.17 | 0.72% | - |
| Jul 10, 2026 | 3.88 | 4.14 | 3.88 | 4.14 | 4.14 | 0.24% | - |
| Jul 9, 2026 | 3.88 | 4.50 | 3.88 | 4.13 | 4.13 | 0.24% | 410 |
| Jul 8, 2026 | 3.84 | 4.12 | 3.84 | 4.12 | 4.12 | - | - |
| Jul 7, 2026 | 4.12 | 4.12 | 4.07 | 4.12 | 4.12 | -16.60% | - |
| Jul 6, 2026 | 3.87 | 4.94 | 3.87 | 4.94 | 4.94 | 19.04% | 10 |
| Jul 3, 2026 | 3.89 | 4.15 | 3.89 | 4.15 | 4.15 | -10.94% | - |
| Jul 2, 2026 | 3.89 | 4.66 | 3.89 | 4.66 | 4.66 | 10.95% | 410 |
| Jul 1, 2026 | 3.89 | 4.20 | 3.89 | 4.20 | 4.20 | -0.24% | - |
| Jun 30, 2026 | 3.93 | 4.21 | 3.93 | 4.21 | 4.21 | -0.24% | - |
| Jun 29, 2026 | 3.93 | 4.22 | 3.93 | 4.22 | 4.22 | - | - |
| 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% | - |