Orthex Oyj (HEL:ORTHEX)
Finland · Delayed Price · Currency is EUR 4.570
+0.070 (1.56%)
Oct 7, 2026, 3:45 PM EET
Orthex Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 1.56% | 3,693 |
| Oct 6, 2026 | 4.42 | 4.60 | 4.42 | 4.50 | 4.50 | 2.04% | 3,955 |
| Oct 5, 2026 | 4.61 | 4.62 | 4.41 | 4.41 | 4.41 | -4.13% | 15,042 |
| Oct 2, 2026 | 4.60 | 4.65 | 4.60 | 4.60 | 4.60 | - | 7,793 |
| Oct 1, 2026 | 4.62 | 4.67 | 4.60 | 4.60 | 4.60 | -0.43% | 6,922 |
| Sep 30, 2026 | 4.65 | 4.67 | 4.59 | 4.62 | 4.62 | 0.87% | 2,672 |
| Sep 29, 2026 | 4.74 | 4.74 | 4.67 | 4.69 | 4.58 | -0.21% | 1,785 |
| Sep 28, 2026 | 4.67 | 4.75 | 4.64 | 4.70 | 4.59 | - | 6,754 |
| Sep 25, 2026 | 4.70 | 4.70 | 4.65 | 4.70 | 4.59 | 0.21% | 3,496 |
| Sep 24, 2026 | 4.66 | 4.72 | 4.60 | 4.69 | 4.58 | 0.64% | 6,547 |
| Sep 23, 2026 | 4.64 | 4.66 | 4.60 | 4.66 | 4.55 | 0.43% | 5,637 |
| Sep 22, 2026 | 4.65 | 4.66 | 4.61 | 4.64 | 4.53 | -0.22% | 2,285 |
| Sep 21, 2026 | 4.64 | 4.66 | 4.60 | 4.65 | 4.54 | 0.22% | 16,255 |
| Sep 18, 2026 | 4.62 | 4.66 | 4.59 | 4.64 | 4.53 | 0.87% | 1,244 |
| Sep 17, 2026 | 4.71 | 4.71 | 4.59 | 4.60 | 4.49 | -2.34% | 25,184 |
| Sep 16, 2026 | 4.60 | 4.71 | 4.59 | 4.71 | 4.60 | 2.61% | 2,272 |
| Sep 15, 2026 | 4.50 | 4.69 | 4.50 | 4.59 | 4.48 | 1.10% | 2,845 |
| Sep 14, 2026 | 4.56 | 4.65 | 4.53 | 4.54 | 4.43 | -1.30% | 2,804 |
| Sep 11, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.49 | -2.95% | 8,514 |
| Sep 10, 2026 | 4.68 | 4.75 | 4.64 | 4.74 | 4.63 | 1.28% | 9,122 |
| Sep 9, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.57 | -2.09% | 5,007 |
| Sep 8, 2026 | 4.84 | 4.84 | 4.73 | 4.78 | 4.67 | -1.65% | 4,372 |
| Sep 7, 2026 | 4.77 | 4.86 | 4.66 | 4.86 | 4.75 | 1.67% | 4,899 |
| Sep 4, 2026 | 4.77 | 4.78 | 4.70 | 4.78 | 4.67 | - | 4,396 |
| Sep 3, 2026 | 4.79 | 4.79 | 4.73 | 4.78 | 4.67 | - | 10,544 |
| Sep 2, 2026 | 4.73 | 4.80 | 4.65 | 4.78 | 4.67 | 0.42% | 7,673 |
| Sep 1, 2026 | 4.65 | 4.76 | 4.65 | 4.76 | 4.65 | 2.37% | 3,684 |
| Aug 31, 2026 | 4.70 | 4.70 | 4.60 | 4.65 | 4.54 | -0.21% | 2,998 |
| Aug 28, 2026 | 4.71 | 4.74 | 4.65 | 4.66 | 4.55 | -1.27% | 9,508 |
| Aug 27, 2026 | 4.87 | 4.87 | 4.70 | 4.72 | 4.61 | -3.08% | 16,946 |
| Aug 26, 2026 | 4.93 | 4.93 | 4.82 | 4.87 | 4.76 | -1.22% | 7,521 |
| Aug 25, 2026 | 4.81 | 4.98 | 4.80 | 4.93 | 4.81 | 2.71% | 17,220 |
| Aug 24, 2026 | 4.60 | 4.93 | 4.60 | 4.80 | 4.69 | 4.58% | 50,002 |
| Aug 21, 2026 | 4.60 | 4.60 | 4.55 | 4.59 | 4.48 | - | 3,286 |
| Aug 20, 2026 | 4.48 | 4.59 | 4.45 | 4.59 | 4.48 | 3.15% | 9,533 |
| Aug 19, 2026 | 4.51 | 4.56 | 4.41 | 4.45 | 4.35 | - | 10,604 |
| Aug 18, 2026 | 4.58 | 4.58 | 4.40 | 4.45 | 4.35 | -3.05% | 32,790 |
| Aug 17, 2026 | 4.55 | 4.60 | 4.45 | 4.59 | 4.48 | -0.65% | 6,102 |
| Aug 14, 2026 | 4.69 | 4.69 | 4.50 | 4.62 | 4.51 | 0.43% | 1,781 |
| Aug 13, 2026 | 4.62 | 4.79 | 4.60 | 4.60 | 4.49 | 0.66% | 3,702 |
| Aug 12, 2026 | 4.56 | 4.62 | 4.51 | 4.57 | 4.46 | 1.56% | 14,968 |
| Aug 11, 2026 | 4.57 | 4.57 | 4.50 | 4.50 | 4.39 | -0.66% | 3,163 |
| Aug 10, 2026 | 4.50 | 4.57 | 4.50 | 4.53 | 4.42 | -0.44% | 3,936 |
| Aug 7, 2026 | 4.55 | 4.60 | 4.54 | 4.55 | 4.44 | -1.09% | 1,958 |
| Aug 6, 2026 | 4.56 | 4.60 | 4.51 | 4.60 | 4.49 | 0.66% | 5,305 |
| Aug 5, 2026 | 4.53 | 4.62 | 4.53 | 4.57 | 4.46 | -1.08% | 737 |
| Aug 4, 2026 | 4.59 | 4.64 | 4.50 | 4.62 | 4.51 | 0.43% | 15,536 |
| Aug 3, 2026 | 4.50 | 4.70 | 4.50 | 4.60 | 4.49 | 2.91% | 5,708 |
| Jul 31, 2026 | 4.47 | 4.50 | 4.47 | 4.47 | 4.37 | 0.22% | 2,304 |
| Jul 30, 2026 | 4.47 | 4.50 | 4.45 | 4.46 | 4.36 | 0.45% | 3,869 |