Oriola Oyj (HEL:ORIOLA)
Finland · Delayed Price · Currency is EUR 1.180
-0.010 (-0.84%)
At close: Oct 31, 2025
Oriola Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 83,620 |
| Oct 30, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 278,360 |
| Oct 29, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.41% | 80,220 |
| Oct 28, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.25% | 46,297 |
| Oct 27, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 96,485 |
| Oct 24, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.72% | 82,177 |
| Oct 23, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.36% | 102,112 |
| Oct 22, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -1.07% | 32,943 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.36% | 62,561 |
| Oct 20, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 132,106 |
| Oct 17, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.25% | 37,614 |
| Oct 16, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 35,786 |
| Oct 15, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 48,297 |
| Oct 14, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.36% | 43,318 |
| Oct 13, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | - | 64,435 |
| Oct 10, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.07% | 62,416 |
| Oct 9, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.53% | 21,472 |
| Oct 8, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.70% | 69,966 |
| 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 |