Orthex Oyj (HEL:ORTHEX)
Finland · Delayed Price · Currency is EUR 4.830
-0.020 (-0.41%)
Jan 30, 2026, 6:29 PM EET
Orthex Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.85 | 4.90 | 4.82 | 4.88 | - | 0.62% | 3,239 |
| Jan 29, 2026 | 4.87 | 4.90 | 4.81 | 4.85 | 4.85 | -0.21% | 3,345 |
| Jan 28, 2026 | 4.86 | 4.86 | 4.81 | 4.86 | 4.86 | 0.41% | 4,706 |
| Jan 27, 2026 | 4.83 | 4.90 | 4.82 | 4.84 | 4.84 | -1.22% | 6,707 |
| Jan 26, 2026 | 4.89 | 4.90 | 4.82 | 4.90 | 4.90 | 0.20% | 6,709 |
| Jan 23, 2026 | 4.84 | 4.90 | 4.81 | 4.89 | 4.89 | 0.41% | 6,184 |
| Jan 22, 2026 | 4.79 | 4.88 | 4.74 | 4.87 | 4.87 | 0.41% | 17,497 |
| Jan 21, 2026 | 4.73 | 4.85 | 4.70 | 4.85 | 4.85 | 2.32% | 255,942 |
| Jan 20, 2026 | 4.77 | 4.85 | 4.72 | 4.74 | 4.74 | -1.04% | 13,495 |
| Jan 19, 2026 | 4.80 | 4.81 | 4.72 | 4.79 | 4.79 | -1.84% | 6,117 |
| Jan 16, 2026 | 4.78 | 4.89 | 4.76 | 4.88 | 4.88 | 1.88% | 6,701 |
| Jan 15, 2026 | 4.84 | 4.84 | 4.77 | 4.79 | 4.79 | -1.03% | 4,391 |
| Jan 14, 2026 | 4.89 | 4.89 | 4.82 | 4.84 | 4.84 | -0.82% | 3,483 |
| Jan 13, 2026 | 4.82 | 4.92 | 4.82 | 4.88 | 4.88 | 0.21% | 3,210 |
| Jan 12, 2026 | 4.87 | 4.90 | 4.82 | 4.87 | 4.87 | 0.41% | 4,025 |
| Jan 9, 2026 | 4.87 | 4.87 | 4.81 | 4.85 | 4.85 | -0.61% | 1,583 |
| Jan 8, 2026 | 4.90 | 4.90 | 4.83 | 4.88 | 4.88 | -0.41% | 2,599 |
| Jan 7, 2026 | 4.84 | 4.90 | 4.80 | 4.90 | 4.90 | 2.30% | 12,688 |
| Jan 5, 2026 | 4.70 | 4.87 | 4.69 | 4.79 | 4.79 | 1.27% | 8,833 |
| Jan 2, 2026 | 4.65 | 4.88 | 4.63 | 4.73 | 4.73 | 1.72% | 7,844 |
| Dec 30, 2025 | 4.67 | 4.71 | 4.64 | 4.65 | 4.65 | -0.85% | 21,923 |
| Dec 29, 2025 | 4.73 | 4.73 | 4.65 | 4.69 | 4.69 | -1.26% | 32,000 |
| Dec 23, 2025 | 4.70 | 4.79 | 4.64 | 4.75 | 4.75 | 1.06% | 12,154 |
| Dec 22, 2025 | 4.68 | 4.71 | 4.65 | 4.70 | 4.70 | 0.43% | 11,720 |
| 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 |