Oriola Oyj (FRA:O5O)
Germany · Delayed Price · Currency is EUR 1.126
-0.016 (-1.40%)
Last updated: Feb 20, 2026, 8:08 AM CET
Oriola Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.40% | - |
| Feb 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.55% | - |
| Feb 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.68% | - |
| Feb 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.17% | - |
| Feb 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.34% | - |
| Feb 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.05% | - |
| Feb 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.38% | - |
| Feb 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.35% | - |
| Feb 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.95% | - |
| Feb 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Feb 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.52% | - |
| Feb 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | - |
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.53% | - |
| Feb 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.38% | - |
| Jan 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | - |
| Jan 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.17% | - |
| Jan 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.35% | - |
| Jan 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.51% | - |
| Jan 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.89% | - |
| Jan 23, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.57% | 270 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.17% | - |
| Jan 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.69% | - |
| Jan 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Jan 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.50% | - |
| Jan 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Jan 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Jan 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jan 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.34% | - |
| Jan 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.68% | - |
| Jan 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.96% | - |
| Jan 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | - |
| Jan 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.76% | - |
| Jan 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | - |
| Dec 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.53% | - |
| Dec 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.42% | - |
| Dec 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Dec 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.37% | - |
| 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 | - | - |