Orion Oyj (FRA:OFK0)
Germany · Delayed Price · Currency is EUR 33.40
+0.60 (1.83%)
At close: Mar 27, 2026
FRA:OFK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Mar 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Mar 25, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | -1.19% | - |
| Mar 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | - | - |
| Mar 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | -3.45% | - |
| Mar 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.55 | - | - |
| Mar 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.55 | -1.69% | - |
| Mar 18, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.15 | 1.14% | - |
| Mar 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.75 | 0.57% | - |
| Mar 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.55 | 2.35% | - |
| Mar 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | - | - |
| Mar 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | -1.73% | - |
| Mar 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.35 | -0.57% | - |
| Mar 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.55 | 6.10% | - |
| Mar 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.57 | -2.38% | - |
| Mar 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | -0.59% | - |
| Mar 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.56 | 1.81% | - |
| Mar 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | - | - |
| Mar 3, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | -2.92% | - |
| Mar 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.96 | 1.18% | - |
| Feb 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.56 | -0.59% | - |
| Feb 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | -0.58% | - |
| Feb 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.96 | 0.59% | - |
| Feb 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | -1.16% | - |
| Feb 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.15 | -0.58% | - |
| Feb 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.35 | 0.58% | - |
| Feb 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.15 | 0.58% | - |
| Feb 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.96 | 1.18% | - |
| Feb 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.56 | - | - |
| Feb 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.56 | 1.20% | - |
| Feb 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.16 | -10.70% | - |
| Feb 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.13 | 1.08% | - |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.74 | - | - |
| Feb 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.74 | - | - |
| Feb 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.74 | 2.78% | - |
| Feb 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | - | - |
| Feb 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | 0.56% | - |
| Feb 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.54 | 0.56% | - |
| Feb 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.35 | 4.71% | - |
| Feb 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | -3.41% | - |
| Jan 30, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 34.95 | -0.56% | 8 |
| Jan 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.15 | -2.75% | - |
| Jan 28, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.14 | 2.25% | - |
| Jan 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.35 | 2.30% | - |
| Jan 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.55 | 1.16% | - |
| Jan 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.15 | -0.58% | - |
| Jan 22, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.35 | 1.76% | - |
| Jan 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | -0.58% | - |
| Jan 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.96 | -1.16% | - |
| Jan 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.35 | - | - |