Ortoma AB (publ) (FRA:82Y)
Germany · Delayed Price · Currency is EUR 1.305
0.00 (0.00%)
Last updated: Jan 28, 2026, 9:55 AM CET
Ortoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | -2.47% | - |
| Jan 29, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.45% | - |
| Jan 28, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jan 27, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 2.35% | - |
| Jan 26, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.39% | - |
| Jan 23, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | - |
| Jan 22, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 6.30% | - |
| Jan 21, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.42% | - |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | - |
| Jan 19, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | 0.42% | - |
| Jan 16, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.02% | - |
| Jan 15, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 3.11% | - |
| Jan 14, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Jan 13, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Jan 12, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | -2.13% | - |
| Jan 9, 2026 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 4.91% | - |
| Jan 8, 2026 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | -4.27% | - |
| Jan 7, 2026 | 1.04 | 1.17 | 1.04 | 1.17 | 1.17 | 12.50% | - |
| Jan 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 5, 2026 | 1.10 | 1.14 | 1.04 | 1.04 | 1.04 | -14.05% | - |
| Jan 2, 2026 | 1.11 | 1.22 | 1.11 | 1.21 | 1.21 | -0.41% | - |
| Dec 30, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 2.97% | - |
| Dec 29, 2025 | 1.10 | 1.19 | 1.10 | 1.18 | 1.18 | 3.51% | - |
| Dec 23, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 1.79% | - |
| Dec 22, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | -1.75% | - |
| Dec 19, 2025 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | -0.87% | - |
| Dec 18, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | -0.86% | - |
| Dec 17, 2025 | 1.12 | 1.21 | 1.12 | 1.16 | 1.16 | -4.53% | - |
| Dec 16, 2025 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | -2.02% | - |
| Dec 15, 2025 | 1.20 | 1.30 | 1.20 | 1.24 | 1.24 | -2.75% | - |
| Dec 12, 2025 | 1.17 | 1.28 | 1.17 | 1.28 | 1.28 | 4.08% | - |
| Dec 11, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | -0.41% | - |
| Dec 10, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | -0.81% | - |
| Dec 9, 2025 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | - | - |
| Dec 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | - |
| Dec 5, 2025 | 1.19 | 1.28 | 1.19 | 1.26 | 1.26 | -2.33% | - |
| Dec 4, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | - | - |
| Dec 3, 2025 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | -0.77% | - |
| Dec 2, 2025 | 1.22 | 1.32 | 1.22 | 1.30 | 1.30 | -1.15% | - |
| Dec 1, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -5.42% | - |
| Nov 28, 2025 | 1.21 | 1.42 | 1.21 | 1.39 | 1.39 | 8.63% | - |
| Nov 27, 2025 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 2.00% | - |
| Nov 26, 2025 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 5.49% | - |
| Nov 25, 2025 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | -1.25% | - |
| Nov 24, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | -3.23% | - |
| Nov 21, 2025 | 1.16 | 1.28 | 1.16 | 1.24 | 1.24 | - | - |
| Nov 20, 2025 | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | 2.06% | - |
| Nov 19, 2025 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | 4.29% | - |
| Nov 18, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | -2.92% | - |
| Nov 17, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -19.46% | - |