Orion Oyj (FRA:OFK)
Germany · Delayed Price · Currency is EUR 61.55
+0.05 (0.08%)
At close: Nov 28, 2025
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 61.25 | 61.25 | 61.20 | 61.20 | 61.20 | -0.57% | - |
| Nov 28, 2025 | 61.50 | 61.55 | 61.45 | 61.55 | 61.55 | 0.08% | 3 |
| Nov 27, 2025 | 60.75 | 61.50 | 60.75 | 61.50 | 61.50 | 0.99% | - |
| Nov 26, 2025 | 60.50 | 60.90 | 60.50 | 60.90 | 60.90 | 0.91% | - |
| Nov 25, 2025 | 59.80 | 60.35 | 59.80 | 60.35 | 60.35 | 0.75% | - |
| Nov 24, 2025 | 60.20 | 60.20 | 59.90 | 59.90 | 59.90 | -0.33% | 50 |
| Nov 21, 2025 | 58.80 | 60.10 | 58.80 | 60.10 | 60.10 | 2.39% | - |
| Nov 20, 2025 | 59.55 | 59.55 | 58.70 | 58.70 | 58.70 | -0.68% | - |
| Nov 19, 2025 | 59.05 | 59.10 | 59.05 | 59.10 | 59.10 | -0.08% | - |
| Nov 18, 2025 | 59.05 | 59.15 | 59.05 | 59.15 | 59.15 | -0.76% | - |
| Nov 17, 2025 | 59.75 | 59.75 | 59.60 | 59.60 | 59.60 | -0.25% | - |
| Nov 14, 2025 | 59.55 | 59.75 | 59.55 | 59.75 | 59.75 | 0.42% | - |
| Nov 13, 2025 | 59.90 | 59.90 | 59.50 | 59.50 | 59.50 | -0.58% | - |
| Nov 12, 2025 | 60.15 | 60.15 | 59.85 | 59.85 | 59.85 | 0.34% | - |
| Nov 11, 2025 | 57.95 | 59.65 | 57.95 | 59.65 | 59.65 | 2.76% | - |
| Nov 10, 2025 | 57.50 | 58.05 | 57.50 | 58.05 | 58.05 | 1.31% | 24 |
| Nov 7, 2025 | 57.45 | 57.45 | 57.30 | 57.30 | 57.30 | -0.35% | - |
| Nov 6, 2025 | 57.85 | 58.00 | 56.95 | 57.50 | 57.50 | -1.54% | 157 |
| Nov 5, 2025 | 58.65 | 58.65 | 58.40 | 58.40 | 58.40 | -1.60% | 112 |
| Nov 4, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -1.08% | - |
| Nov 3, 2025 | 60.40 | 60.45 | 60.00 | 60.00 | 60.00 | -0.74% | 540 |
| Oct 31, 2025 | 61.10 | 61.10 | 60.45 | 60.45 | 60.45 | -1.23% | - |
| Oct 30, 2025 | 62.40 | 62.40 | 61.20 | 61.20 | 61.20 | -1.92% | - |
| Oct 29, 2025 | 60.75 | 62.40 | 60.75 | 62.40 | 62.40 | 2.72% | - |
| Oct 28, 2025 | 67.95 | 70.00 | 60.75 | 60.75 | 60.75 | -10.79% | 117 |
| Oct 27, 2025 | 68.60 | 68.60 | 68.10 | 68.10 | 68.10 | -0.07% | - |
| Oct 24, 2025 | 68.10 | 68.15 | 68.10 | 68.15 | 68.15 | 0.37% | - |
| Oct 23, 2025 | 67.80 | 67.90 | 67.80 | 67.90 | 67.90 | 0.37% | 70 |
| Oct 22, 2025 | 66.90 | 68.05 | 66.90 | 67.65 | 67.65 | 1.05% | 227 |
| Oct 21, 2025 | 67.30 | 67.30 | 66.95 | 66.95 | 66.95 | -0.59% | - |
| Oct 20, 2025 | 67.45 | 67.45 | 67.35 | 67.35 | 67.35 | - | 141 |
| Oct 17, 2025 | 66.95 | 67.35 | 66.95 | 67.35 | 67.35 | - | - |
| Oct 16, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.15% | - |
| Oct 15, 2025 | 68.20 | 68.20 | 67.20 | 67.25 | 67.25 | -2.11% | 70 |
| Oct 14, 2025 | 67.95 | 68.70 | 67.95 | 68.70 | 67.88 | 0.29% | - |
| Oct 13, 2025 | 69.25 | 69.25 | 68.50 | 68.50 | 67.68 | -0.07% | 1 |
| Oct 10, 2025 | 70.10 | 70.10 | 68.55 | 68.55 | 67.73 | -2.00% | - |
| Oct 9, 2025 | 69.80 | 69.95 | 69.80 | 69.95 | 69.12 | 0.43% | - |
| Oct 8, 2025 | 69.90 | 69.90 | 69.65 | 69.65 | 68.82 | -0.29% | - |
| Oct 7, 2025 | 68.60 | 69.85 | 68.60 | 69.85 | 69.02 | 1.67% | - |
| Oct 6, 2025 | 66.00 | 69.15 | 66.00 | 68.70 | 67.88 | 5.61% | 110 |
| Oct 3, 2025 | 65.55 | 65.55 | 65.05 | 65.05 | 64.27 | -0.76% | - |
| Oct 2, 2025 | 66.35 | 66.35 | 65.55 | 65.55 | 64.77 | -0.68% | 8 |
| Oct 1, 2025 | 65.40 | 66.00 | 65.40 | 66.00 | 65.21 | 0.69% | - |
| Sep 30, 2025 | 64.10 | 65.55 | 64.10 | 65.55 | 64.77 | 2.10% | 35 |
| Sep 29, 2025 | 64.00 | 64.20 | 63.90 | 64.20 | 63.43 | 0.47% | 73 |
| Sep 26, 2025 | 65.10 | 65.60 | 63.25 | 63.90 | 63.14 | -1.77% | 323 |
| Sep 25, 2025 | 66.35 | 66.35 | 65.05 | 65.05 | 64.27 | -1.14% | 50 |
| Sep 24, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.01 | 0.30% | 1 |
| Sep 23, 2025 | 67.25 | 67.25 | 65.60 | 65.60 | 64.82 | -2.45% | - |