Oriola Oyj (FRA:O5O)
Germany · Delayed Price · Currency is EUR 0.9490
-0.0180 (-1.86%)
At close: Mar 27, 2026
FRA:O5O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.86% | - |
| Mar 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | - |
| Mar 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -0.92% | - |
| Mar 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -0.61% | - |
| Mar 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -2.00% | - |
| Mar 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 0.91% | - |
| Mar 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 0.10% | - |
| Mar 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -2.75% | - |
| Mar 17, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.99 | 1.39% | 2,865 |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 0.70% | - |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 0.40% | - |
| Mar 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -0.40% | - |
| Mar 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 0.30% | - |
| Mar 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 0.30% | - |
| Mar 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -2.46% | - |
| Mar 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | 0.59% | - |
| Mar 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.00% | - |
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -0.99% | - |
| Mar 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -4.54% | - |
| Mar 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -0.19% | - |
| Feb 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | 1.73% | - |
| Feb 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -6.13% | - |
| Feb 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | -0.72% | - |
| Feb 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -0.18% | - |
| Feb 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -0.53% | - |
| Feb 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -1.40% | - |
| Feb 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | -1.55% | - |
| Feb 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -0.68% | - |
| Feb 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 0.17% | - |
| Feb 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 0.34% | - |
| Feb 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 0.87% | - |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | 1.05% | - |
| Feb 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -1.38% | - |
| Feb 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 0.35% | - |
| Feb 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | 1.95% | - |
| Feb 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -1.74% | - |
| Feb 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 0.52% | - |
| Feb 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | -0.35% | - |
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 0.53% | - |
| Feb 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | -1.38% | - |
| Jan 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -0.34% | - |
| Jan 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | -0.17% | - |
| Jan 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | -2.35% | - |
| Jan 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 0.51% | - |
| Jan 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 1.89% | - |
| Jan 23, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.13 | 1.57% | 270 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 0.17% | - |
| Jan 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | - | - |
| Jan 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | -0.69% | - |
| Jan 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -2.54% | - |