Oriola Oyj (FRA:O5O)
Germany · Delayed Price · Currency is EUR 1.084
+0.004 (0.37%)
Last updated: Dec 19, 2025, 8:08 AM CET
Oriola Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.37% | - |
| Dec 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.56% | - |
| Dec 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.57% | - |
| Dec 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.30% | - |
| Dec 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.75% | - |
| Dec 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Dec 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.55% | - |
| Dec 9, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.10% | - |
| Dec 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Dec 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | - |
| Dec 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.54% | - |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10% | - |
| Dec 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.09% | - |
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.55% | - |
| Nov 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.26% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Nov 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.18% | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.54% | - |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.30% | - |
| Nov 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.57% | - |
| Nov 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.53% | - |
| Nov 13, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.60% | - |
| Nov 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Nov 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.45% | - |
| Nov 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.96% | - |
| Nov 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.06% | - |
| Nov 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.05% | - |
| Nov 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.70% | - |
| Nov 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.41% | - |
| Nov 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 31, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.53% | - |
| Oct 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.43% | - |
| Oct 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.27% | - |
| Oct 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.73% | - |
| Oct 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.37% | - |
| Oct 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.09% | - |
| Oct 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.36% | - |
| Oct 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Oct 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.27% | - |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.91% | - |
| Oct 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.55% | - |
| Oct 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.18% | - |
| Oct 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.08% | - |