Ortoma AB (publ) (FRA:82Y)
Germany · Delayed Price · Currency is EUR 1.140
-0.010 (-0.87%)
At close: Dec 19, 2025
Ortoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.20 | 1.49 | 1.20 | 1.49 | 1.49 | 24.69% | 700 |
| Nov 13, 2025 | 1.17 | 1.27 | 1.17 | 1.20 | 1.20 | 2.14% | - |
| Nov 12, 2025 | 1.14 | 1.27 | 1.14 | 1.17 | 1.17 | 0.86% | - |
| Nov 11, 2025 | 1.21 | 1.30 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Nov 10, 2025 | 1.26 | 1.39 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Nov 7, 2025 | 1.28 | 1.40 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Nov 6, 2025 | 1.38 | 1.48 | 1.29 | 1.29 | 1.29 | 1.18% | - |
| Nov 5, 2025 | 1.52 | 1.52 | 1.28 | 1.28 | 1.28 | -13.27% | - |
| Nov 4, 2025 | 1.51 | 1.67 | 1.47 | 1.47 | 1.47 | -1.67% | - |
| Nov 3, 2025 | 1.41 | 1.65 | 1.41 | 1.50 | 1.50 | 6.03% | - |
| Oct 31, 2025 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 0.71% | - |
| Oct 30, 2025 | 1.31 | 1.42 | 1.31 | 1.40 | 1.40 | - | - |
| Oct 29, 2025 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | -0.36% | - |
| Oct 28, 2025 | 1.31 | 1.42 | 1.31 | 1.41 | 1.41 | 0.72% | - |
| Oct 27, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 0.36% | - |
| Oct 24, 2025 | 1.26 | 1.41 | 1.26 | 1.39 | 1.39 | 3.73% | - |
| Oct 23, 2025 | 1.27 | 1.38 | 1.27 | 1.34 | 1.34 | -0.74% | - |
| Oct 22, 2025 | 1.28 | 1.39 | 1.28 | 1.35 | 1.35 | -1.10% | - |
| Oct 21, 2025 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | -1.44% | - |
| Oct 20, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | -5.14% | - |
| Oct 17, 2025 | 1.28 | 1.46 | 1.28 | 1.46 | 1.46 | -3.63% | - |
| Oct 16, 2025 | 1.10 | 1.52 | 1.10 | 1.52 | 1.52 | 27.31% | - |
| Oct 15, 2025 | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | -1.65% | - |
| Oct 14, 2025 | 1.19 | 1.27 | 1.19 | 1.21 | 1.21 | -5.84% | - |
| Oct 13, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | -2.28% | - |