Oriola Oyj (HEL:ORIOLA)
Finland · Delayed Price · Currency is EUR 1.190
0.00 (0.00%)
At close: Aug 26, 2025
Oriola Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.57% | 36,131 |
| Jul 28, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.23% | 102,276 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 1.80% | 31,958 |
| Jul 24, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 2.20% | 88,573 |
| Jul 23, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 117,297 |
| Jul 22, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 74,431 |
| Jul 21, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 135,805 |
| Jul 18, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.27% | 208,354 |
| Jul 17, 2025 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 4.34% | 109,075 |
| Jul 16, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | -0.38% | 90,810 |
| Jul 15, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -1.12% | 20,694 |
| Jul 14, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.19% | 29,794 |
| Jul 11, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 52,331 |
| Jul 10, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.55% | 34,433 |
| Jul 9, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.18% | 31,077 |
| Jul 8, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 0.74% | 49,202 |
| Jul 7, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.19% | 68,769 |
| Jul 4, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 98,885 |
| Jul 3, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.96% | 34,829 |
| Jul 2, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.19% | 37,832 |
| Jul 1, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.38% | 70,094 |
| Jun 30, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 82,217 |
| Jun 27, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.19% | 26,076 |
| Jun 26, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.55% | 16,467 |
| Jun 25, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 29,539 |
| Jun 24, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 147,742 |
| Jun 23, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.15% | 31,401 |
| Jun 19, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.33% | 38,231 |
| Jun 18, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.83% | 80,643 |