Orion Oyj (FRA:OFK0)
Germany · Delayed Price · Currency is EUR 45.80
+1.40 (3.15%)
At close: Oct 23, 2026
FRA:OFK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.15% | - |
| Oct 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.90% | - |
| Oct 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 6.94% | - |
| Oct 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.54% | - |
| Oct 19, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.97 | - | - |
| Oct 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.97 | 1.41% | - |
| Oct 15, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.37 | 3.40% | - |
| Oct 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.98 | 0.49% | - |
| Oct 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.78 | 3.02% | - |
| Oct 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.59 | -1.97% | - |
| Oct 9, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.38 | -1.46% | - |
| Oct 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.98 | 2.49% | - |
| Oct 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.98 | -0.50% | - |
| Oct 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.18 | 0.50% | - |
| Oct 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.98 | -0.50% | - |
| Oct 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.18 | -1.94% | - |
| Oct 1, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.98 | - | - |
| Sep 30, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.98 | -1.90% | - |
| Sep 29, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.78 | 1.45% | - |
| Sep 28, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.18 | -0.48% | - |
| Sep 25, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.38 | 1.46% | - |
| Sep 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.78 | -2.38% | - |
| Sep 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.78 | 1.45% | - |
| Sep 22, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.18 | 1.47% | - |
| Sep 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.58 | 0.49% | - |
| Sep 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.38 | 1.00% | - |
| Sep 17, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.98 | 1.52% | - |
| Sep 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.39 | -0.50% | - |
| Sep 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.59 | 2.05% | - |
| Sep 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.79 | -1.02% | - |
| Sep 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.19 | - | - |
| Sep 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.19 | -1.01% | - |
| Sep 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.59 | 0.51% | - |
| Sep 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.39 | - | - |
| Sep 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.39 | -0.50% | - |
| Sep 4, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.59 | -1.00% | - |
| Sep 3, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.98 | 2.03% | - |
| Sep 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.19 | - | - |
| Sep 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.19 | -0.51% | - |
| Aug 31, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.39 | - | - |
| Aug 28, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.39 | -1.00% | - |
| Aug 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.79 | -0.50% | - |
| Aug 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.98 | 2.03% | - |
| Aug 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.19 | - | - |
| Aug 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.19 | 1.55% | - |
| Aug 21, 2026 | 39.40 | 39.40 | 38.80 | 38.80 | 38.59 | -1.52% | 506 |
| Aug 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.19 | 1.03% | - |
| Aug 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.79 | 1.04% | - |
| Aug 18, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.39 | - | - |
| Aug 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.39 | -3.02% | - |