Orion Oyj (FRA:OFK)
Germany · Delayed Price · Currency is EUR 69.25
-0.20 (-0.29%)
At close: Feb 20, 2026
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 69.60 | 69.60 | 69.25 | 69.25 | 69.25 | -0.29% | - |
| Feb 19, 2026 | 69.20 | 69.45 | 69.00 | 69.45 | 69.45 | 0.65% | 27 |
| Feb 18, 2026 | 68.60 | 69.00 | 68.60 | 69.00 | 69.00 | 0.73% | - |
| Feb 17, 2026 | 67.75 | 68.50 | 67.75 | 68.50 | 68.50 | 0.81% | 6 |
| Feb 16, 2026 | 67.80 | 67.95 | 67.80 | 67.95 | 67.95 | 0.30% | - |
| Feb 13, 2026 | 66.95 | 67.75 | 66.95 | 67.75 | 67.75 | 1.27% | - |
| Feb 12, 2026 | 74.85 | 74.85 | 66.10 | 66.90 | 66.90 | -10.62% | 174 |
| Feb 11, 2026 | 73.90 | 74.85 | 73.90 | 74.85 | 74.85 | 1.29% | - |
| Feb 10, 2026 | 74.10 | 74.10 | 73.90 | 73.90 | 73.90 | -0.34% | - |
| Feb 9, 2026 | 73.75 | 74.15 | 73.75 | 74.15 | 74.15 | 0.47% | - |
| Feb 6, 2026 | 72.35 | 73.80 | 72.35 | 73.80 | 73.80 | 2.07% | - |
| Feb 5, 2026 | 72.05 | 72.30 | 72.05 | 72.30 | 72.30 | 0.42% | - |
| Feb 4, 2026 | 72.05 | 73.05 | 72.00 | 72.00 | 72.00 | 0.42% | 63 |
| Feb 3, 2026 | 71.20 | 71.70 | 71.20 | 71.70 | 71.70 | 1.20% | - |
| Feb 2, 2026 | 68.45 | 70.85 | 68.45 | 70.85 | 70.85 | 2.68% | - |
| Jan 30, 2026 | 68.80 | 69.00 | 68.80 | 69.00 | 69.00 | -2.13% | - |
| Jan 29, 2026 | 70.85 | 70.85 | 70.50 | 70.50 | 70.50 | -0.21% | - |
| Jan 28, 2026 | 73.05 | 73.05 | 70.65 | 70.65 | 70.65 | -2.42% | - |
| Jan 27, 2026 | 71.35 | 72.40 | 71.35 | 72.40 | 72.40 | 1.90% | - |
| Jan 26, 2026 | 69.95 | 71.05 | 69.95 | 71.05 | 71.05 | 1.50% | - |
| Jan 23, 2026 | 69.55 | 70.00 | 69.55 | 70.00 | 70.00 | 1.30% | 40 |
| Jan 22, 2026 | 69.05 | 69.10 | 69.05 | 69.10 | 69.10 | -0.14% | - |
| Jan 21, 2026 | 68.30 | 69.20 | 68.30 | 69.20 | 69.20 | 1.76% | - |
| Jan 20, 2026 | 68.75 | 68.75 | 68.00 | 68.00 | 68.00 | -1.31% | 1 |
| Jan 19, 2026 | 69.30 | 69.30 | 68.90 | 68.90 | 68.90 | -2.34% | 5 |
| Jan 16, 2026 | 69.55 | 70.55 | 69.55 | 70.55 | 70.55 | 1.73% | 75 |
| Jan 15, 2026 | 71.00 | 71.00 | 69.35 | 69.35 | 69.35 | -1.91% | - |
| Jan 14, 2026 | 64.40 | 70.70 | 64.40 | 70.70 | 70.70 | 13.12% | 77 |
| Jan 13, 2026 | 65.20 | 65.20 | 62.50 | 62.50 | 62.50 | -4.07% | - |
| Jan 12, 2026 | 65.75 | 66.00 | 65.15 | 65.15 | 65.15 | -0.99% | 20 |
| Jan 9, 2026 | 66.35 | 66.35 | 65.80 | 65.80 | 65.80 | -0.75% | - |
| Jan 8, 2026 | 65.75 | 66.30 | 65.75 | 66.30 | 66.30 | 0.61% | - |
| Jan 7, 2026 | 64.00 | 65.90 | 64.00 | 65.90 | 65.90 | 3.62% | - |
| Jan 6, 2026 | 63.20 | 63.60 | 63.20 | 63.60 | 63.60 | 0.87% | - |
| Jan 5, 2026 | 63.50 | 63.50 | 63.05 | 63.05 | 63.05 | -0.24% | - |
| Jan 2, 2026 | 63.10 | 63.20 | 63.10 | 63.20 | 63.20 | -1.02% | - |
| Dec 30, 2025 | 63.45 | 63.85 | 63.45 | 63.85 | 63.85 | 0.63% | - |
| Dec 29, 2025 | 63.40 | 63.45 | 63.40 | 63.45 | 63.45 | 0.24% | - |
| Dec 23, 2025 | 62.90 | 63.30 | 62.90 | 63.30 | 63.30 | 0.72% | 7 |
| Dec 22, 2025 | 61.95 | 62.85 | 61.95 | 62.85 | 62.85 | 1.53% | - |
| Dec 19, 2025 | 61.00 | 61.90 | 61.00 | 61.90 | 61.90 | 1.56% | - |
| Dec 18, 2025 | 60.55 | 60.95 | 60.55 | 60.95 | 60.95 | 0.91% | - |
| Dec 17, 2025 | 61.45 | 61.45 | 60.40 | 60.40 | 60.40 | -1.71% | - |
| Dec 16, 2025 | 60.80 | 61.45 | 60.80 | 61.45 | 61.45 | 0.74% | - |
| Dec 15, 2025 | 60.15 | 61.00 | 60.15 | 61.00 | 61.00 | 1.75% | - |
| Dec 12, 2025 | 61.40 | 61.40 | 59.95 | 59.95 | 59.95 | -2.28% | 11 |
| Dec 11, 2025 | 60.85 | 61.35 | 60.85 | 61.35 | 61.35 | - | - |
| Dec 10, 2025 | 60.65 | 61.35 | 60.65 | 61.35 | 61.35 | 1.15% | - |
| Dec 9, 2025 | 60.85 | 60.85 | 60.65 | 60.65 | 60.65 | -0.08% | - |
| Dec 8, 2025 | 60.65 | 60.70 | 60.65 | 60.70 | 60.70 | 0.08% | - |