Orthex Oyj (HEL:ORTHEX)
Finland · Delayed Price · Currency is EUR 4.280
-0.020 (-0.47%)
Jul 17, 2026, 6:23 PM EET
Orthex Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.65 | 4.65 | 4.45 | 4.54 | 4.54 | - | 5,320 |
| Jun 16, 2026 | 4.62 | 4.65 | 4.48 | 4.54 | 4.54 | -1.30% | 5,550 |
| Jun 15, 2026 | 4.51 | 4.65 | 4.50 | 4.60 | 4.60 | 1.55% | 11,803 |
| Jun 12, 2026 | 4.45 | 4.57 | 4.44 | 4.53 | 4.53 | 2.03% | 18,411 |
| Jun 11, 2026 | 4.40 | 4.49 | 4.35 | 4.44 | 4.44 | 0.91% | 12,022 |
| Jun 10, 2026 | 4.33 | 4.40 | 4.30 | 4.40 | 4.40 | 1.62% | 5,760 |
| Jun 9, 2026 | 4.35 | 4.39 | 4.31 | 4.33 | 4.33 | -0.69% | 9,035 |
| Jun 8, 2026 | 4.36 | 4.40 | 4.32 | 4.36 | 4.36 | -0.91% | 3,089 |
| Jun 5, 2026 | 4.48 | 4.48 | 4.32 | 4.40 | 4.40 | -0.68% | 6,773 |
| Jun 4, 2026 | 4.41 | 4.47 | 4.31 | 4.43 | 4.43 | 0.68% | 1,268 |
| Jun 3, 2026 | 4.44 | 4.49 | 4.32 | 4.40 | 4.40 | -2.00% | 6,351 |
| Jun 2, 2026 | 4.45 | 4.50 | 4.38 | 4.49 | 4.49 | 2.05% | 14,307 |
| Jun 1, 2026 | 4.46 | 4.50 | 4.38 | 4.40 | 4.40 | 0.69% | 31,910 |
| May 29, 2026 | 4.33 | 4.38 | 4.30 | 4.37 | 4.37 | 1.16% | 7,782 |
| May 28, 2026 | 4.30 | 4.40 | 4.24 | 4.32 | 4.32 | 0.47% | 10,629 |
| May 27, 2026 | 4.35 | 4.45 | 4.25 | 4.30 | 4.30 | -1.38% | 9,830 |
| May 26, 2026 | 4.37 | 4.37 | 4.30 | 4.36 | 4.36 | -0.68% | 5,470 |
| May 25, 2026 | 4.34 | 4.41 | 4.34 | 4.39 | 4.39 | 1.62% | 4,714 |
| May 22, 2026 | 4.55 | 4.55 | 4.32 | 4.32 | 4.32 | -3.14% | 7,009 |
| May 21, 2026 | 4.44 | 4.55 | 4.42 | 4.46 | 4.46 | 0.22% | 7,875 |
| May 20, 2026 | 4.30 | 4.46 | 4.30 | 4.45 | 4.45 | 3.97% | 5,874 |
| May 19, 2026 | 4.30 | 4.45 | 4.27 | 4.28 | 4.28 | -2.73% | 7,438 |
| May 18, 2026 | 4.13 | 4.46 | 4.13 | 4.40 | 4.40 | 6.80% | 16,165 |
| 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 |