Orthex Oyj (HEL:ORTHEX)
Finland · Delayed Price · Currency is EUR 4.400
+0.280 (6.80%)
May 18, 2026, 6:24 PM EET
Orthex Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.13 | 4.15 | 4.13 | 4.15 | - | 0.73% | 1,269 |
| May 15, 2026 | 4.25 | 4.40 | 4.12 | 4.12 | 4.12 | -3.06% | 9,509 |
| May 13, 2026 | 4.20 | 4.33 | 4.20 | 4.25 | 4.25 | 1.19% | 5,222 |
| May 12, 2026 | 4.34 | 4.35 | 4.20 | 4.20 | 4.20 | -3.45% | 15,380 |
| May 11, 2026 | 4.41 | 4.41 | 4.31 | 4.35 | 4.35 | 0.69% | 2,603 |
| May 8, 2026 | 4.30 | 4.42 | 4.22 | 4.32 | 4.32 | 0.23% | 14,613 |
| May 7, 2026 | 4.51 | 4.66 | 4.20 | 4.31 | 4.31 | -2.71% | 13,371 |
| May 6, 2026 | 4.40 | 4.50 | 4.40 | 4.43 | 4.43 | 0.45% | 4,966 |
| May 5, 2026 | 4.41 | 4.52 | 4.38 | 4.41 | 4.41 | 0.68% | 3,551 |
| May 4, 2026 | 4.37 | 4.44 | 4.31 | 4.38 | 4.38 | 0.23% | 10,672 |
| Apr 30, 2026 | 4.19 | 4.40 | 4.15 | 4.37 | 4.37 | 4.55% | 9,562 |
| Apr 29, 2026 | 4.49 | 4.54 | 4.17 | 4.18 | 4.18 | -6.07% | 51,334 |
| Apr 28, 2026 | 4.56 | 4.56 | 4.42 | 4.45 | 4.45 | -3.26% | 25,868 |
| Apr 27, 2026 | 4.63 | 4.77 | 4.55 | 4.60 | 4.60 | -0.43% | 15,591 |
| Apr 24, 2026 | 4.59 | 4.67 | 4.57 | 4.62 | 4.62 | 0.65% | 9,185 |
| Apr 23, 2026 | 4.62 | 4.76 | 4.56 | 4.59 | 4.59 | -0.43% | 34,999 |
| Apr 22, 2026 | 4.62 | 4.79 | 4.58 | 4.61 | 4.61 | 0.88% | 10,521 |
| Apr 21, 2026 | 4.55 | 4.77 | 4.55 | 4.57 | 4.57 | 0.44% | 8,797 |
| Apr 20, 2026 | 4.69 | 4.69 | 4.55 | 4.55 | 4.55 | -1.30% | 11,673 |
| Apr 17, 2026 | 4.59 | 4.73 | 4.56 | 4.61 | 4.61 | 0.22% | 17,207 |
| Apr 16, 2026 | 4.73 | 4.81 | 4.58 | 4.60 | 4.60 | -2.13% | 12,668 |
| Apr 15, 2026 | 4.71 | 4.81 | 4.67 | 4.70 | 4.70 | -2.69% | 18,156 |
| Apr 14, 2026 | 4.93 | 4.96 | 4.72 | 4.83 | 4.71 | -1.83% | 14,598 |
| Apr 13, 2026 | 4.92 | 4.97 | 4.91 | 4.92 | 4.80 | 0.20% | 4,201 |
| Apr 10, 2026 | 4.90 | 4.96 | 4.90 | 4.91 | 4.79 | 0.61% | 6,773 |
| Apr 9, 2026 | 4.89 | 4.90 | 4.81 | 4.88 | 4.76 | -0.20% | 5,663 |
| Apr 8, 2026 | 4.90 | 4.90 | 4.80 | 4.89 | 4.77 | 2.95% | 8,231 |
| Apr 7, 2026 | 4.84 | 4.99 | 4.75 | 4.75 | 4.63 | -1.66% | 10,471 |
| Apr 2, 2026 | 4.76 | 4.85 | 4.75 | 4.83 | 4.71 | 1.05% | 4,850 |
| Apr 1, 2026 | 4.66 | 4.79 | 4.66 | 4.78 | 4.66 | -0.21% | 4,618 |
| Mar 31, 2026 | 4.56 | 4.79 | 4.56 | 4.79 | 4.67 | 4.81% | 2,058 |
| Mar 30, 2026 | 4.63 | 4.70 | 4.55 | 4.57 | 4.46 | -0.87% | 3,923 |
| Mar 27, 2026 | 4.81 | 4.81 | 4.51 | 4.61 | 4.50 | -3.96% | 13,512 |
| Mar 26, 2026 | 4.92 | 4.98 | 4.78 | 4.80 | 4.68 | -2.24% | 7,249 |
| Mar 25, 2026 | 4.69 | 4.93 | 4.69 | 4.91 | 4.79 | 5.36% | 23,682 |
| Mar 24, 2026 | 4.66 | 4.70 | 4.66 | 4.66 | 4.54 | - | 4,647 |
| Mar 23, 2026 | 4.54 | 4.67 | 4.45 | 4.66 | 4.54 | 2.64% | 15,875 |
| Mar 20, 2026 | 4.59 | 4.69 | 4.54 | 4.54 | 4.43 | -0.22% | 25,892 |
| Mar 19, 2026 | 4.56 | 4.60 | 4.53 | 4.55 | 4.44 | -0.22% | 115,609 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.55 | 4.56 | 4.45 | -0.65% | 12,459 |
| Mar 17, 2026 | 4.52 | 4.59 | 4.52 | 4.59 | 4.48 | 1.10% | 11,229 |
| Mar 16, 2026 | 4.51 | 4.63 | 4.47 | 4.54 | 4.43 | 2.02% | 7,849 |
| Mar 13, 2026 | 4.60 | 4.60 | 4.45 | 4.45 | 4.34 | -3.26% | 58,320 |
| Mar 12, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.49 | -1.50% | 7,230 |
| Mar 11, 2026 | 4.68 | 4.70 | 4.53 | 4.67 | 4.55 | -0.21% | 11,373 |
| Mar 10, 2026 | 4.66 | 4.69 | 4.58 | 4.68 | 4.56 | 0.43% | 12,656 |
| Mar 9, 2026 | 4.64 | 4.66 | 4.34 | 4.66 | 4.54 | -0.85% | 14,749 |
| Mar 6, 2026 | 4.69 | 4.70 | 4.63 | 4.70 | 4.58 | 0.86% | 10,147 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.60 | 4.66 | 4.54 | -2.10% | 29,999 |
| Mar 4, 2026 | 4.75 | 4.87 | 4.70 | 4.76 | 4.64 | 1.28% | 10,724 |