Orthex Oyj (HEL:ORTHEX)
Finland · Delayed Price · Currency is EUR 4.470
+0.010 (0.22%)
Aug 14, 2025, 6:22 PM EET
Orthex Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | 0.45% | 1,263 |
| 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 |
| Jun 27, 2025 | 4.55 | 4.59 | 4.55 | 4.55 | 4.55 | - | 33,799 |
| Jun 26, 2025 | 4.55 | 4.58 | 4.52 | 4.55 | 4.55 | 1.11% | 4,197 |
| Jun 25, 2025 | 4.52 | 4.55 | 4.50 | 4.50 | 4.50 | - | 9,681 |
| Jun 24, 2025 | 4.47 | 4.56 | 4.40 | 4.50 | 4.50 | - | 26,351 |
| Jun 23, 2025 | 4.52 | 4.58 | 4.48 | 4.50 | 4.50 | -0.44% | 8,494 |
| Jun 19, 2025 | 4.60 | 4.66 | 4.49 | 4.52 | 4.52 | -1.53% | 17,594 |
| Jun 18, 2025 | 4.68 | 4.68 | 4.58 | 4.59 | 4.59 | -1.92% | 10,337 |
| Jun 17, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.64% | 2,313 |
| Jun 16, 2025 | 4.73 | 4.75 | 4.68 | 4.71 | 4.71 | -0.42% | 6,590 |
| Jun 13, 2025 | 4.78 | 4.80 | 4.72 | 4.73 | 4.73 | -0.42% | 6,121 |
| Jun 12, 2025 | 4.90 | 4.90 | 4.75 | 4.75 | 4.75 | -2.06% | 15,342 |
| Jun 11, 2025 | 4.81 | 4.90 | 4.78 | 4.85 | 4.85 | 0.83% | 6,043 |
| Jun 10, 2025 | 4.85 | 4.89 | 4.81 | 4.81 | 4.81 | -0.82% | 8,140 |
| Jun 9, 2025 | 4.80 | 4.89 | 4.80 | 4.85 | 4.85 | 1.04% | 938 |
| Jun 6, 2025 | 4.83 | 4.92 | 4.79 | 4.80 | 4.80 | -0.62% | 2,540 |
| Jun 5, 2025 | 4.81 | 4.90 | 4.80 | 4.83 | 4.83 | 0.63% | 2,829 |