Orthex Oyj (HEL:ORTHEX)
Finland · Delayed Price · Currency is EUR 4.710
-0.010 (-0.21%)
Aug 28, 2026, 10:53 AM EET
Orthex Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.87 | 4.87 | 4.70 | 4.72 | 4.72 | -3.08% | 16,946 |
| Aug 26, 2026 | 4.93 | 4.93 | 4.82 | 4.87 | 4.87 | -1.22% | 7,521 |
| Aug 25, 2026 | 4.81 | 4.98 | 4.80 | 4.93 | 4.93 | 2.71% | 17,220 |
| Aug 24, 2026 | 4.60 | 4.93 | 4.60 | 4.80 | 4.80 | 4.58% | 50,002 |
| Aug 21, 2026 | 4.60 | 4.60 | 4.55 | 4.59 | 4.59 | - | 3,286 |
| Aug 20, 2026 | 4.48 | 4.59 | 4.45 | 4.59 | 4.59 | 3.15% | 9,533 |
| Aug 19, 2026 | 4.51 | 4.56 | 4.41 | 4.45 | 4.45 | - | 10,604 |
| Aug 18, 2026 | 4.58 | 4.58 | 4.40 | 4.45 | 4.45 | -3.05% | 32,790 |
| Aug 17, 2026 | 4.55 | 4.60 | 4.45 | 4.59 | 4.59 | -0.65% | 6,102 |
| Aug 14, 2026 | 4.69 | 4.69 | 4.50 | 4.62 | 4.62 | 0.43% | 1,781 |
| Aug 13, 2026 | 4.62 | 4.79 | 4.60 | 4.60 | 4.60 | 0.66% | 3,702 |
| Aug 12, 2026 | 4.56 | 4.62 | 4.51 | 4.57 | 4.57 | 1.56% | 14,968 |
| Aug 11, 2026 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | -0.66% | 3,163 |
| Aug 10, 2026 | 4.50 | 4.57 | 4.50 | 4.53 | 4.53 | -0.44% | 3,936 |
| Aug 7, 2026 | 4.55 | 4.60 | 4.54 | 4.55 | 4.55 | -1.09% | 1,958 |
| Aug 6, 2026 | 4.56 | 4.60 | 4.51 | 4.60 | 4.60 | 0.66% | 5,305 |
| Aug 5, 2026 | 4.53 | 4.62 | 4.53 | 4.57 | 4.57 | -1.08% | 737 |
| Aug 4, 2026 | 4.59 | 4.64 | 4.50 | 4.62 | 4.62 | 0.43% | 15,536 |
| Aug 3, 2026 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | 2.91% | 5,708 |
| Jul 31, 2026 | 4.47 | 4.50 | 4.47 | 4.47 | 4.47 | 0.22% | 2,304 |
| Jul 30, 2026 | 4.47 | 4.50 | 4.45 | 4.46 | 4.46 | 0.45% | 3,869 |
| Jul 29, 2026 | 4.39 | 4.48 | 4.39 | 4.44 | 4.44 | 1.14% | 1,654 |
| Jul 28, 2026 | 4.26 | 4.39 | 4.26 | 4.39 | 4.39 | 1.62% | 3,956 |
| Jul 27, 2026 | 4.39 | 4.40 | 4.31 | 4.32 | 4.32 | -1.37% | 5,736 |
| Jul 24, 2026 | 4.34 | 4.46 | 4.30 | 4.38 | 4.38 | 0.92% | 4,377 |
| Jul 23, 2026 | 4.30 | 4.36 | 4.25 | 4.34 | 4.34 | 0.70% | 2,534 |
| Jul 22, 2026 | 4.26 | 4.33 | 4.24 | 4.31 | 4.31 | 1.17% | 2,230 |
| Jul 21, 2026 | 4.29 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 927 |
| Jul 20, 2026 | 4.27 | 4.35 | 4.26 | 4.30 | 4.30 | 0.47% | 1,817 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.25 | 4.28 | 4.28 | -0.47% | 3,980 |
| Jul 16, 2026 | 4.29 | 4.30 | 4.22 | 4.30 | 4.30 | - | 3,103 |
| Jul 15, 2026 | 4.26 | 4.36 | 4.26 | 4.30 | 4.30 | 0.94% | 5,253 |
| Jul 14, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -2.29% | 1,462 |
| Jul 13, 2026 | 4.27 | 4.36 | 4.25 | 4.36 | 4.36 | 2.11% | 3,065 |
| Jul 10, 2026 | 4.22 | 4.30 | 4.22 | 4.27 | 4.27 | -0.70% | 1,402 |
| Jul 9, 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 1,154 |
| Jul 8, 2026 | 4.26 | 4.30 | 4.23 | 4.30 | 4.30 | 0.94% | 7,333 |
| Jul 7, 2026 | 4.25 | 4.27 | 4.17 | 4.26 | 4.26 | -0.47% | 7,298 |
| Jul 6, 2026 | 4.26 | 4.37 | 4.25 | 4.28 | 4.28 | -0.23% | 8,361 |
| Jul 3, 2026 | 4.30 | 4.34 | 4.26 | 4.29 | 4.29 | -0.46% | 6,941 |
| Jul 2, 2026 | 4.30 | 4.31 | 4.28 | 4.31 | 4.31 | - | 7,556 |
| Jul 1, 2026 | 4.31 | 4.34 | 4.31 | 4.31 | 4.31 | - | 2,646 |
| Jun 30, 2026 | 4.36 | 4.43 | 4.31 | 4.31 | 4.31 | -1.15% | 7,356 |
| Jun 29, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.36 | - | 781 |
| Jun 26, 2026 | 4.43 | 4.43 | 4.35 | 4.36 | 4.36 | -1.58% | 12,516 |
| Jun 25, 2026 | 4.38 | 4.43 | 4.34 | 4.43 | 4.43 | 1.14% | 2,327 |
| Jun 24, 2026 | 4.41 | 4.41 | 4.30 | 4.38 | 4.38 | -2.23% | 13,706 |
| Jun 23, 2026 | 4.35 | 4.56 | 4.35 | 4.48 | 4.48 | 1.82% | 2,959 |
| Jun 22, 2026 | 4.50 | 4.50 | 4.38 | 4.40 | 4.40 | -2.22% | 6,855 |
| Jun 18, 2026 | 4.51 | 4.62 | 4.42 | 4.50 | 4.50 | -0.88% | 2,027 |