Orthex Oyj (HEL:ORTHEX)
Finland · Delayed Price · Currency is EUR 4.640
-0.060 (-1.28%)
Nov 27, 2025, 3:46 PM EET
Orthex Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 4.65 | 4.69 | 4.64 | 4.67 | - | -0.64% | 2,214 |
| 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 |
| Oct 10, 2025 | 4.60 | 4.65 | 4.50 | 4.50 | 4.50 | -2.17% | 9,165 |
| Oct 9, 2025 | 4.66 | 4.67 | 4.55 | 4.60 | 4.60 | -0.22% | 6,703 |
| Oct 8, 2025 | 4.51 | 4.65 | 4.51 | 4.61 | 4.61 | 1.99% | 5,915 |
| Oct 7, 2025 | 4.52 | 4.60 | 4.51 | 4.52 | 4.52 | -0.22% | 5,910 |
| Oct 6, 2025 | 4.54 | 4.60 | 4.53 | 4.53 | 4.53 | - | 6,411 |
| Oct 3, 2025 | 4.55 | 4.64 | 4.53 | 4.53 | 4.53 | -0.22% | 5,900 |
| Oct 2, 2025 | 4.58 | 4.63 | 4.54 | 4.54 | 4.54 | -0.66% | 13,795 |
| Oct 1, 2025 | 4.67 | 4.67 | 4.57 | 4.57 | 4.57 | -0.65% | 1,179 |
| Sep 30, 2025 | 4.67 | 4.67 | 4.57 | 4.60 | 4.60 | -1.50% | 4,713 |
| Sep 29, 2025 | 4.66 | 4.74 | 4.66 | 4.67 | 4.56 | 0.21% | 5,917 |
| Sep 26, 2025 | 4.65 | 4.70 | 4.65 | 4.66 | 4.55 | 0.22% | 1,576 |
| Sep 25, 2025 | 4.71 | 4.74 | 4.65 | 4.65 | 4.54 | -1.27% | 3,324 |
| Sep 24, 2025 | 4.68 | 4.72 | 4.65 | 4.71 | 4.60 | 0.64% | 2,279 |
| Sep 23, 2025 | 4.68 | 4.75 | 4.65 | 4.68 | 4.57 | 0.21% | 2,481 |
| Sep 22, 2025 | 4.67 | 4.72 | 4.65 | 4.67 | 4.56 | -1.68% | 6,448 |
| Sep 19, 2025 | 4.75 | 4.75 | 4.67 | 4.75 | 4.64 | - | 2,449 |