Orion Oyj (FRA:OFK)
Germany · Delayed Price · Currency is EUR 80.70
+1.60 (2.02%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:OFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | - | 2.02% | - |
| Aug 25, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.25% | - |
| Aug 24, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.13% | - |
| Aug 21, 2026 | 78.90 | 79.00 | 78.90 | 79.00 | 79.00 | 0.32% | - |
| Aug 20, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 1.03% | - |
| Aug 19, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.71% | - |
| Aug 18, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.32% | - |
| Aug 17, 2026 | 77.20 | 77.65 | 77.20 | 77.65 | 77.65 | 0.84% | 2 |
| Aug 14, 2026 | 79.90 | 79.90 | 77.00 | 77.00 | 77.00 | -2.65% | - |
| Aug 13, 2026 | 78.05 | 79.10 | 78.05 | 79.10 | 79.10 | -0.25% | 81 |
| Aug 12, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.76% | - |
| Aug 11, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.25% | 5 |
| Aug 10, 2026 | 81.65 | 81.65 | 78.90 | 78.90 | 78.90 | -3.19% | 5 |
| Aug 7, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.43% | - |
| Aug 6, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 1.61% | - |
| Aug 5, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.12% | - |
| Aug 4, 2026 | 79.50 | 80.45 | 79.50 | 80.45 | 80.45 | -1.41% | - |
| Aug 3, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.55% | - |
| Jul 31, 2026 | 81.40 | 81.50 | 81.15 | 81.15 | 81.15 | 0.06% | 100 |
| Jul 30, 2026 | 82.10 | 82.10 | 81.10 | 81.10 | 81.10 | 0.06% | 2 |
| Jul 29, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 2.27% | - |
| Jul 28, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - | - |
| Jul 27, 2026 | 79.05 | 79.25 | 79.05 | 79.25 | 79.25 | 1.41% | 16 |
| Jul 24, 2026 | 78.75 | 78.75 | 78.15 | 78.15 | 78.15 | 1.30% | - |
| Jul 23, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.92% | - |
| Jul 22, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 2.48% | - |
| Jul 21, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.67% | - |
| Jul 20, 2026 | 76.80 | 76.80 | 74.10 | 74.10 | 74.10 | -3.83% | - |
| Jul 17, 2026 | 67.10 | 77.05 | 67.10 | 77.05 | 77.05 | 12.56% | 205 |
| Jul 16, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.59% | - |
| Jul 15, 2026 | 67.80 | 68.05 | 67.20 | 68.05 | 68.05 | -0.80% | 6 |
| Jul 14, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.22% | - |
| Jul 13, 2026 | 68.90 | 68.90 | 68.45 | 68.45 | 68.45 | -1.65% | - |
| Jul 10, 2026 | 70.20 | 70.20 | 69.60 | 69.60 | 69.60 | -2.38% | - |
| Jul 9, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.35% | - |
| Jul 8, 2026 | 71.10 | 71.10 | 71.05 | 71.05 | 71.05 | 1.43% | - |
| Jul 7, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.28% | - |
| Jul 6, 2026 | 71.75 | 71.75 | 70.25 | 70.25 | 70.25 | -2.09% | - |
| Jul 3, 2026 | 72.25 | 72.25 | 71.75 | 71.75 | 71.75 | 1.77% | - |
| Jul 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.74% | - |
| Jul 1, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.14% | - |
| Jun 30, 2026 | 71.30 | 71.85 | 71.30 | 71.85 | 71.85 | 1.05% | 3 |
| Jun 29, 2026 | 70.00 | 71.10 | 70.00 | 71.10 | 71.10 | 2.16% | - |
| Jun 26, 2026 | 69.55 | 69.60 | 69.55 | 69.60 | 69.60 | - | - |
| Jun 25, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.57% | - |
| Jun 24, 2026 | 68.65 | 70.00 | 68.65 | 70.00 | 70.00 | 1.08% | 2 |
| Jun 23, 2026 | 67.60 | 69.25 | 67.60 | 69.25 | 69.25 | 1.76% | 3 |
| Jun 22, 2026 | 66.45 | 68.05 | 66.45 | 68.05 | 68.05 | 1.72% | 40 |
| Jun 19, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.37% | - |
| Jun 18, 2026 | 67.80 | 67.80 | 67.15 | 67.15 | 67.15 | 0.30% | 5 |