Orthex Oyj (HEL:ORTHEX)
Finland · Delayed Price · Currency is EUR 4.680
-0.020 (-0.43%)
At close: Dec 19, 2025
Orthex Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.67 | 4.72 | 4.66 | 4.68 | 4.68 | -0.43% | 12,046 |
| Dec 18, 2025 | 4.72 | 4.72 | 4.65 | 4.70 | 4.70 | -0.42% | 8,290 |
| Dec 17, 2025 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 6,312 |
| Dec 16, 2025 | 4.62 | 4.72 | 4.60 | 4.64 | 4.64 | 0.43% | 8,045 |
| Dec 15, 2025 | 4.69 | 4.70 | 4.60 | 4.62 | 4.62 | -1.28% | 15,723 |
| Dec 12, 2025 | 4.69 | 4.70 | 4.62 | 4.68 | 4.68 | -0.21% | 7,116 |
| Dec 11, 2025 | 4.73 | 4.74 | 4.68 | 4.69 | 4.69 | -1.05% | 8,426 |
| Dec 10, 2025 | 4.72 | 4.75 | 4.67 | 4.74 | 4.74 | - | 4,210 |
| Dec 9, 2025 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 1.72% | 10,679 |
| Dec 8, 2025 | 4.69 | 4.69 | 4.65 | 4.66 | 4.66 | -0.43% | 9,362 |
| Dec 5, 2025 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | 0.65% | 4,044 |
| Dec 4, 2025 | 4.65 | 4.68 | 4.58 | 4.65 | 4.65 | - | 8,018 |
| Dec 3, 2025 | 4.67 | 4.68 | 4.52 | 4.65 | 4.65 | 0.22% | 14,337 |
| Dec 2, 2025 | 4.65 | 4.68 | 4.64 | 4.64 | 4.64 | -0.22% | 9,432 |
| Dec 1, 2025 | 4.65 | 4.68 | 4.64 | 4.65 | 4.65 | 0.22% | 5,572 |
| Nov 28, 2025 | 4.61 | 4.69 | 4.60 | 4.64 | 4.64 | 0.65% | 5,505 |
| Nov 27, 2025 | 4.65 | 4.69 | 4.61 | 4.61 | 4.61 | -1.91% | 4,126 |
| Nov 26, 2025 | 4.69 | 4.70 | 4.57 | 4.70 | 4.70 | 0.21% | 11,374 |
| Nov 25, 2025 | 4.66 | 4.70 | 4.61 | 4.69 | 4.69 | 0.43% | 4,144 |
| Nov 24, 2025 | 4.68 | 4.78 | 4.62 | 4.67 | 4.67 | -2.51% | 13,563 |
| Nov 21, 2025 | 4.69 | 4.80 | 4.62 | 4.79 | 4.79 | 1.91% | 3,375 |
| Nov 20, 2025 | 4.71 | 4.75 | 4.69 | 4.70 | 4.70 | 0.21% | 4,521 |
| Nov 19, 2025 | 4.78 | 4.82 | 4.62 | 4.69 | 4.69 | -1.88% | 8,114 |
| Nov 18, 2025 | 4.82 | 4.82 | 4.71 | 4.78 | 4.78 | -0.83% | 1,297 |
| Nov 17, 2025 | 4.80 | 4.92 | 4.80 | 4.82 | 4.82 | 0.42% | 8,538 |
| Nov 14, 2025 | 4.97 | 4.98 | 4.80 | 4.80 | 4.80 | -3.42% | 14,799 |
| Nov 13, 2025 | 5.18 | 5.24 | 4.94 | 4.97 | 4.97 | 2.26% | 49,577 |
| Nov 12, 2025 | 4.75 | 4.86 | 4.72 | 4.86 | 4.86 | 2.10% | 5,944 |
| Nov 11, 2025 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 0.42% | 3,732 |
| Nov 10, 2025 | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | 1.07% | 6,799 |
| Nov 7, 2025 | 4.65 | 4.69 | 4.61 | 4.69 | 4.69 | 0.64% | 18,832 |
| Nov 6, 2025 | 4.65 | 4.69 | 4.62 | 4.66 | 4.66 | - | 840 |
| Nov 5, 2025 | 4.64 | 4.68 | 4.60 | 4.66 | 4.66 | 0.65% | 6,760 |
| Nov 4, 2025 | 4.62 | 4.68 | 4.60 | 4.63 | 4.63 | 0.43% | 5,113 |
| Nov 3, 2025 | 4.65 | 4.68 | 4.60 | 4.61 | 4.61 | -0.86% | 11,412 |
| Oct 31, 2025 | 4.68 | 4.70 | 4.60 | 4.65 | 4.65 | 0.22% | 5,202 |
| Oct 30, 2025 | 4.63 | 4.76 | 4.62 | 4.64 | 4.64 | -0.22% | 4,256 |
| Oct 29, 2025 | 4.71 | 4.75 | 4.65 | 4.65 | 4.65 | -1.27% | 2,879 |
| Oct 28, 2025 | 4.75 | 4.79 | 4.69 | 4.71 | 4.71 | -1.67% | 5,889 |
| Oct 27, 2025 | 4.71 | 4.79 | 4.70 | 4.79 | 4.79 | 1.91% | 3,190 |
| Oct 24, 2025 | 4.63 | 4.73 | 4.60 | 4.70 | 4.70 | 1.73% | 6,307 |
| Oct 23, 2025 | 4.64 | 4.64 | 4.58 | 4.62 | 4.62 | -0.43% | 2,856 |
| Oct 22, 2025 | 4.62 | 4.64 | 4.56 | 4.64 | 4.64 | 0.43% | 4,247 |
| Oct 21, 2025 | 4.60 | 4.66 | 4.56 | 4.62 | 4.62 | 0.65% | 13,549 |
| Oct 20, 2025 | 4.61 | 4.63 | 4.58 | 4.59 | 4.59 | -0.43% | 2,209 |
| Oct 17, 2025 | 4.58 | 4.61 | 4.52 | 4.61 | 4.61 | 0.66% | 11,433 |
| Oct 16, 2025 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | 0.44% | 2,250 |
| Oct 15, 2025 | 4.55 | 4.59 | 4.51 | 4.56 | 4.56 | 0.22% | 3,949 |
| Oct 14, 2025 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 2,581 |
| Oct 13, 2025 | 4.50 | 4.58 | 4.50 | 4.50 | 4.50 | - | 3,256 |