Orion Oyj (FRA:OFK)
Germany · Delayed Price · Currency is EUR 81.25
-0.10 (-0.12%)
At close: Sep 18, 2026
FRA:OFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 81.30 | 81.30 | 81.25 | 81.25 | 81.25 | -0.12% | - |
| Sep 17, 2026 | 80.55 | 81.35 | 80.55 | 81.35 | 81.35 | 1.69% | - |
| Sep 16, 2026 | 79.45 | 80.00 | 79.45 | 80.00 | 80.00 | 0.88% | - |
| Sep 15, 2026 | 79.60 | 79.70 | 79.30 | 79.30 | 79.30 | -0.75% | 1 |
| Sep 14, 2026 | 77.90 | 79.90 | 77.90 | 79.90 | 79.90 | 2.24% | - |
| Sep 11, 2026 | 78.90 | 78.90 | 78.15 | 78.15 | 78.15 | -0.51% | - |
| Sep 10, 2026 | 79.15 | 79.15 | 78.55 | 78.55 | 78.55 | -0.51% | - |
| Sep 9, 2026 | 79.45 | 79.45 | 78.95 | 78.95 | 78.95 | -0.63% | - |
| Sep 8, 2026 | 79.10 | 79.45 | 79.10 | 79.45 | 79.45 | 0.25% | - |
| Sep 7, 2026 | 79.45 | 79.45 | 79.25 | 79.25 | 79.25 | -0.31% | - |
| Sep 4, 2026 | 79.75 | 79.75 | 79.50 | 79.50 | 79.50 | -1.00% | - |
| Sep 3, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 1.65% | - |
| Sep 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.13% | - |
| Sep 1, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.38% | - |
| Aug 31, 2026 | 79.50 | 79.50 | 78.60 | 78.60 | 78.60 | -1.19% | - |
| Aug 28, 2026 | 79.40 | 79.55 | 79.40 | 79.55 | 79.55 | 0.44% | - |
| Aug 27, 2026 | 80.15 | 80.15 | 79.20 | 79.20 | 79.20 | -1.86% | - |
| Aug 26, 2026 | 80.70 | 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% | - |