Oriola Oyj (HEL:ORIOLA)
Finland · Delayed Price · Currency is EUR 1.140
+0.010 (0.88%)
At close: Oct 7, 2025
Oriola Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 70,529 |
| Oct 6, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 82,656 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.75% | 109,516 |
| Oct 2, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.35% | 26,765 |
| Oct 1, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.70% | 67,746 |
| Sep 30, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.52% | 40,277 |
| Sep 29, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 127,380 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.36% | 106,207 |
| Sep 25, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.68% | 37,686 |
| Sep 24, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.18% | 79,384 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | 0.51% | 50,073 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.50% | 86,794 |
| Sep 19, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 10,592 |
| Sep 18, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.98% | 23,487 |
| Sep 17, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 51,282 |
| Sep 16, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 55,622 |
| Sep 15, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 3.42% | 77,385 |
| Sep 12, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 2.27% | 841,462 |
| Sep 11, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.38% | 84,314 |
| Sep 10, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.52% | 48,834 |
| Sep 9, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.52% | 36,232 |
| Sep 8, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.19% | 39,822 |
| Sep 5, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.51% | 54,597 |
| Sep 4, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.17% | 10,346 |
| Sep 3, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 83,195 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 32,046 |
| Sep 1, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 2.56% | 58,649 |
| Aug 29, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 38,586 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.33% | 97,573 |
| Aug 27, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.34% | 114,108 |
| Aug 26, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 55,404 |
| Aug 25, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.06% | 102,145 |
| Aug 22, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 2.64% | 149,599 |
| Aug 21, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.27% | 48,033 |
| Aug 20, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 1.29% | 60,985 |
| Aug 19, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.63% | 56,798 |
| Aug 18, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 3.37% | 111,352 |
| Aug 15, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 31,700 |
| Aug 14, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.37% | 34,122 |
| Aug 13, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.37% | 34,155 |
| Aug 12, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 15,380 |
| Aug 11, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.10% | 58,224 |
| Aug 8, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.44% | 51,339 |
| Aug 7, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.48% | 69,520 |
| Aug 6, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 52,221 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 32,206 |
| Aug 4, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.55% | 12,631 |
| Aug 1, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.91% | 30,881 |
| Jul 31, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.92% | 29,860 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.07% | 70,438 |