Orion Oyj (LON:0M2N)
London · Delayed Price · Currency is GBP · Price in EUR 69.60
-0.56 (-0.79%)
At close: Aug 1, 2025
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.20 | 69.60 | 68.80 | 69.60 | 69.60 | -0.79% | 930 |
| Jul 31, 2025 | 70.50 | 70.50 | 69.50 | 70.16 | 70.16 | -0.35% | 5,900 |
| Jul 30, 2025 | 69.10 | 70.40 | 69.10 | 70.40 | 70.40 | 0.57% | 593 |
| Jul 29, 2025 | 70.10 | 70.30 | 70.00 | 70.00 | 70.00 | -0.58% | 796 |
| Jul 28, 2025 | 70.10 | 71.40 | 69.30 | 70.41 | 70.41 | 0.59% | 8,132 |
| Jul 25, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.14% | 79 |
| Jul 24, 2025 | 70.10 | 70.70 | 70.00 | 70.10 | 70.10 | -0.14% | 346 |
| Jul 23, 2025 | 69.40 | 70.20 | 69.40 | 70.20 | 70.20 | 1.89% | 1,411 |
| Jul 22, 2025 | 69.00 | 69.60 | 68.90 | 68.90 | 68.90 | -0.14% | 102 |
| Jul 21, 2025 | 69.10 | 70.20 | 68.80 | 69.00 | 69.00 | -0.36% | 458 |
| Jul 18, 2025 | 67.80 | 69.25 | 67.80 | 69.25 | 69.25 | 5.08% | 226 |
| Jul 17, 2025 | 65.90 | 66.20 | 65.70 | 65.90 | 65.90 | -0.75% | 270 |
| Jul 16, 2025 | 65.90 | 66.40 | 65.90 | 66.40 | 66.40 | 0.76% | 13 |
| Jul 15, 2025 | 66.60 | 66.60 | 65.90 | 65.90 | 65.90 | -0.60% | 115 |
| Jul 14, 2025 | 66.30 | 66.60 | 65.90 | 66.30 | 66.30 | -0.60% | 323 |
| Jul 11, 2025 | 67.00 | 67.30 | 66.70 | 66.70 | 66.70 | - | 908 |
| Jul 10, 2025 | 66.20 | 66.70 | 66.10 | 66.70 | 66.70 | 1.83% | 197 |
| Jul 9, 2025 | 65.10 | 66.40 | 65.00 | 65.50 | 65.50 | -0.30% | 795 |
| Jul 8, 2025 | 64.10 | 65.70 | 63.60 | 65.70 | 65.70 | 4.12% | 334 |
| Jul 7, 2025 | 62.80 | 63.10 | 62.80 | 63.10 | 63.10 | 1.45% | 437 |
| Jul 4, 2025 | 61.90 | 62.20 | 61.90 | 62.20 | 62.20 | 0.16% | 244 |
| Jul 3, 2025 | 62.20 | 62.30 | 62.00 | 62.10 | 62.10 | 0.05% | 196 |
| Jul 2, 2025 | 62.30 | 62.50 | 61.50 | 62.07 | 62.07 | -2.26% | 2,346 |
| Jul 1, 2025 | 63.90 | 63.90 | 63.20 | 63.50 | 63.50 | -0.47% | 93 |
| Jun 30, 2025 | 63.20 | 63.80 | 63.20 | 63.80 | 63.80 | 1.27% | 163 |
| Jun 27, 2025 | 62.50 | 63.10 | 62.50 | 63.00 | 63.00 | 0.64% | 2,323 |
| Jun 26, 2025 | 62.40 | 62.60 | 62.40 | 62.60 | 62.60 | -0.79% | 307 |
| Jun 25, 2025 | 63.30 | 63.30 | 63.00 | 63.10 | 63.10 | 0.80% | 577 |
| Jun 24, 2025 | 63.20 | 63.30 | 62.60 | 62.60 | 62.60 | -1.57% | 260 |
| Jun 23, 2025 | 63.40 | 63.60 | 62.90 | 63.60 | 63.60 | -0.47% | 89 |
| Jun 19, 2025 | 62.90 | 63.90 | 62.90 | 63.90 | 63.90 | 1.91% | 1,458 |
| Jun 18, 2025 | 62.90 | 62.90 | 62.70 | 62.70 | 62.70 | -0.79% | 873 |
| Jun 17, 2025 | 62.60 | 63.20 | 62.50 | 63.20 | 63.20 | -0.47% | 1,681 |
| Jun 16, 2025 | 63.00 | 63.50 | 62.80 | 63.50 | 63.50 | 0.47% | 245 |
| Jun 13, 2025 | 63.70 | 63.70 | 63.20 | 63.20 | 63.20 | -0.16% | 211 |
| Jun 12, 2025 | 63.50 | 63.70 | 63.30 | 63.30 | 63.30 | 0.64% | 243 |
| Jun 11, 2025 | 62.60 | 62.90 | 62.30 | 62.90 | 62.90 | - | 1,128 |
| Jun 10, 2025 | 62.50 | 62.90 | 62.50 | 62.90 | 62.90 | 0.80% | 714 |
| Jun 9, 2025 | 62.50 | 62.70 | 62.40 | 62.40 | 62.40 | -0.16% | 142 |
| Jun 6, 2025 | 62.60 | 62.80 | 62.50 | 62.50 | 62.50 | 0.64% | 90 |
| Jun 5, 2025 | 61.40 | 62.40 | 61.40 | 62.10 | 62.10 | 0.65% | 1,080 |
| Jun 4, 2025 | 61.10 | 61.70 | 60.90 | 61.70 | 61.70 | 1.31% | 1,841 |
| Jun 3, 2025 | 60.20 | 60.90 | 60.20 | 60.90 | 60.90 | 0.83% | 2,338 |
| Jun 2, 2025 | 60.50 | 60.50 | 60.10 | 60.40 | 60.40 | 3.07% | 587 |
| May 30, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.38% | 30 |
| May 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.69% | 16 |
| May 27, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.87% | 2 |
| May 26, 2025 | 58.40 | 58.40 | 57.70 | 57.70 | 57.70 | -0.86% | 432 |
| May 23, 2025 | 58.40 | 58.40 | 57.70 | 58.20 | 58.20 | - | 239 |
| May 22, 2025 | 59.00 | 59.00 | 58.20 | 58.20 | 58.20 | -3.00% | 192 |