Oriola Oyj (FRA:O5O)
Germany · Delayed Price · Currency is EUR 1.096
-0.014 (-1.26%)
At close: Nov 28, 2025
Oriola Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.36% | - |
| Oct 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Oct 7, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.79% | - |
| Oct 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.35% | - |
| Oct 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.71% | - |
| Oct 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.53% | - |
| Sep 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.91% | - |
| Sep 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.37% | - |
| Sep 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.87% | - |
| Sep 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.20% | - |
| Sep 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.52% | - |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.52% | - |