Orthex Oyj (HEL:ORTHEX)
Finland · Delayed Price · Currency is EUR 4.760
-0.020 (-0.42%)
Sep 8, 2025, 5:48 PM EET
Orthex Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.82 | 4.83 | 4.78 | 4.78 | 4.78 | -0.42% | 2,775 |
| Sep 4, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | - | 1,694 |
| Sep 3, 2025 | 4.86 | 4.86 | 4.74 | 4.80 | 4.80 | 1.27% | 1,687 |
| Sep 2, 2025 | 4.75 | 4.81 | 4.74 | 4.74 | 4.74 | - | 5,745 |
| Sep 1, 2025 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | -0.84% | 5,733 |
| Aug 29, 2025 | 4.75 | 4.79 | 4.74 | 4.78 | 4.78 | 0.63% | 1,897 |
| Aug 28, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.04% | 3,634 |
| Aug 27, 2025 | 4.76 | 4.80 | 4.74 | 4.80 | 4.80 | 1.27% | 4,556 |
| Aug 26, 2025 | 4.78 | 4.82 | 4.71 | 4.74 | 4.74 | -1.04% | 3,974 |
| Aug 25, 2025 | 4.85 | 4.93 | 4.66 | 4.79 | 4.79 | -1.24% | 17,827 |
| Aug 22, 2025 | 4.90 | 4.90 | 4.78 | 4.85 | 4.85 | 0.62% | 9,148 |
| Aug 21, 2025 | 4.88 | 5.00 | 4.77 | 4.82 | 4.82 | 2.77% | 18,457 |
| Aug 20, 2025 | 4.68 | 4.69 | 4.59 | 4.69 | 4.69 | 1.52% | 6,418 |
| Aug 19, 2025 | 4.65 | 4.68 | 4.50 | 4.62 | 4.62 | -1.28% | 4,701 |
| Aug 18, 2025 | 4.60 | 4.68 | 4.59 | 4.68 | 4.68 | 2.18% | 4,085 |
| Aug 15, 2025 | 4.47 | 4.70 | 4.46 | 4.58 | 4.58 | 2.46% | 111,910 |
| Aug 14, 2025 | 4.48 | 4.52 | 4.46 | 4.47 | 4.47 | 0.22% | 3,454 |
| Aug 13, 2025 | 4.46 | 4.50 | 4.46 | 4.46 | 4.46 | -0.22% | 3,095 |
| Aug 12, 2025 | 4.47 | 4.53 | 4.46 | 4.47 | 4.47 | -0.22% | 35,318 |
| Aug 11, 2025 | 4.51 | 4.53 | 4.46 | 4.48 | 4.48 | -0.67% | 6,328 |
| Aug 8, 2025 | 4.46 | 4.51 | 4.44 | 4.51 | 4.51 | 1.12% | 5,020 |
| Aug 7, 2025 | 4.41 | 4.50 | 4.40 | 4.46 | 4.46 | -1.11% | 5,331 |
| Aug 6, 2025 | 4.60 | 4.60 | 4.40 | 4.51 | 4.51 | -0.22% | 14,806 |
| Aug 5, 2025 | 4.56 | 4.60 | 4.52 | 4.52 | 4.52 | 0.44% | 4,402 |
| Aug 4, 2025 | 4.55 | 4.55 | 4.49 | 4.50 | 4.50 | -1.75% | 9,943 |
| Aug 1, 2025 | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | - | 7,515 |
| Jul 31, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -0.43% | 4,996 |
| Jul 30, 2025 | 4.66 | 4.66 | 4.58 | 4.60 | 4.60 | -0.22% | 6,615 |
| Jul 29, 2025 | 4.61 | 4.69 | 4.61 | 4.61 | 4.61 | -0.65% | 4,333 |
| Jul 28, 2025 | 4.70 | 4.75 | 4.64 | 4.64 | 4.64 | - | 9,168 |
| Jul 25, 2025 | 4.61 | 4.70 | 4.61 | 4.64 | 4.64 | 0.65% | 4,120 |
| Jul 24, 2025 | 4.59 | 4.68 | 4.59 | 4.61 | 4.61 | 0.66% | 8,755 |
| Jul 23, 2025 | 4.55 | 4.65 | 4.52 | 4.58 | 4.58 | 0.66% | 2,801 |
| Jul 22, 2025 | 4.66 | 4.66 | 4.55 | 4.55 | 4.55 | -2.36% | 4,303 |
| Jul 21, 2025 | 4.66 | 4.67 | 4.58 | 4.66 | 4.66 | - | 7,645 |
| Jul 18, 2025 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | 1.75% | 8,742 |
| Jul 17, 2025 | 4.63 | 4.65 | 4.58 | 4.58 | 4.58 | -1.08% | 5,546 |
| Jul 16, 2025 | 4.64 | 4.67 | 4.59 | 4.63 | 4.63 | 0.65% | 5,031 |
| Jul 15, 2025 | 4.65 | 4.70 | 4.58 | 4.60 | 4.60 | -0.86% | 5,549 |
| Jul 14, 2025 | 4.68 | 4.71 | 4.57 | 4.64 | 4.64 | 0.22% | 6,315 |
| Jul 11, 2025 | 4.64 | 4.80 | 4.58 | 4.63 | 4.63 | 1.31% | 8,115 |
| Jul 10, 2025 | 4.67 | 4.67 | 4.57 | 4.57 | 4.57 | -2.14% | 6,974 |
| Jul 9, 2025 | 4.50 | 4.74 | 4.50 | 4.67 | 4.67 | 3.78% | 8,033 |
| Jul 8, 2025 | 4.59 | 4.64 | 4.50 | 4.50 | 4.50 | 0.45% | 4,758 |
| Jul 7, 2025 | 4.52 | 4.55 | 4.47 | 4.48 | 4.48 | -0.88% | 7,180 |
| Jul 4, 2025 | 4.46 | 4.64 | 4.46 | 4.52 | 4.52 | 0.22% | 7,598 |
| Jul 3, 2025 | 4.59 | 4.59 | 4.48 | 4.51 | 4.51 | - | 8,326 |
| Jul 2, 2025 | 4.53 | 4.53 | 4.45 | 4.51 | 4.51 | -0.22% | 5,500 |
| Jul 1, 2025 | 4.62 | 4.62 | 4.50 | 4.52 | 4.52 | -0.22% | 8,375 |
| Jun 30, 2025 | 4.60 | 4.62 | 4.48 | 4.53 | 4.53 | -0.44% | 6,605 |