Orion Oyj (LON:0M2N)
London · Delayed Price · Currency is GBP · Price in EUR 79.60
-0.30 (-0.38%)
At close: Sep 3, 2026
LON:0M2N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 80.80 | 80.80 | 79.60 | 79.60 | 79.60 | -0.38% | 103 |
| Sep 2, 2026 | 80.10 | 80.10 | 79.90 | 79.90 | 79.90 | 0.88% | 214 |
| Sep 1, 2026 | 79.00 | 79.20 | 78.90 | 79.20 | 79.20 | 0.25% | 64 |
| Aug 31, 2026 | 79.10 | 79.30 | 79.00 | 79.00 | 79.00 | -1.00% | 414 |
| Aug 28, 2026 | 79.70 | 79.80 | 79.70 | 79.80 | 79.80 | 0.63% | 200 |
| Aug 27, 2026 | 79.80 | 79.80 | 79.30 | 79.30 | 79.30 | -1.00% | 160 |
| Aug 26, 2026 | 80.00 | 80.50 | 80.00 | 80.10 | 80.10 | -0.50% | 206 |
| Aug 25, 2026 | 79.70 | 80.50 | 79.70 | 80.50 | 80.50 | 1.90% | 77 |
| Aug 24, 2026 | 78.70 | 79.00 | 78.40 | 79.00 | 79.00 | 0.77% | 214 |
| Aug 21, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.51% | 83 |
| Aug 20, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.55% | 99 |
| Aug 18, 2026 | 77.80 | 77.80 | 77.60 | 77.60 | 77.60 | -0.39% | 16 |
| Aug 17, 2026 | 77.50 | 77.90 | 77.50 | 77.90 | 77.90 | 0.65% | 136 |
| Aug 14, 2026 | 78.00 | 78.00 | 76.80 | 77.40 | 77.40 | -1.34% | 241 |
| Aug 13, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.71% | 8 |
| Aug 12, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -2.38% | 100 |
| Aug 11, 2026 | 78.60 | 79.80 | 78.60 | 79.80 | 79.80 | 1.01% | 10 |
| Aug 10, 2026 | 80.90 | 80.90 | 78.50 | 79.00 | 79.00 | -3.89% | 766 |
| Aug 7, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.61% | 40 |
| Aug 6, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.12% | 17 |
| Aug 5, 2026 | 80.80 | 82.00 | 80.80 | 81.80 | 81.80 | 1.61% | 1,571 |
| Aug 4, 2026 | 80.10 | 80.50 | 79.80 | 80.50 | 80.50 | 1.39% | 243 |
| Aug 3, 2026 | 81.20 | 81.30 | 79.40 | 79.40 | 79.40 | -2.58% | 216 |
| Jul 31, 2026 | 81.80 | 81.80 | 81.40 | 81.50 | 81.50 | 0.99% | 1,488 |
| Jul 30, 2026 | 81.50 | 81.50 | 80.70 | 80.70 | 80.70 | -1.47% | 78 |
| Jul 29, 2026 | 80.70 | 81.90 | 80.70 | 81.90 | 81.90 | 1.87% | 252 |
| Jul 28, 2026 | 79.30 | 80.40 | 79.30 | 80.40 | 80.40 | 1.77% | 351 |
| Jul 27, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.64% | 792 |
| Jul 24, 2026 | 78.60 | 78.80 | 78.50 | 78.50 | 78.50 | -0.13% | 200 |
| Jul 23, 2026 | 77.40 | 78.85 | 77.40 | 78.60 | 78.60 | 1.81% | 931 |
| Jul 22, 2026 | 76.00 | 77.20 | 76.00 | 77.20 | 77.20 | 1.85% | 151 |
| Jul 21, 2026 | 75.10 | 75.80 | 75.10 | 75.80 | 75.80 | 2.71% | 172 |
| Jul 20, 2026 | 75.80 | 75.90 | 73.80 | 73.80 | 73.80 | -3.78% | 937 |
| Jul 17, 2026 | 74.40 | 76.70 | 74.30 | 76.70 | 76.70 | 12.46% | 471 |
| Jul 16, 2026 | 67.80 | 68.50 | 67.80 | 68.20 | 68.20 | 0.74% | 140 |
| Jul 15, 2026 | 67.10 | 67.85 | 67.10 | 67.70 | 67.70 | 0.30% | 760 |
| Jul 14, 2026 | 67.70 | 67.70 | 67.50 | 67.50 | 67.50 | -2.03% | 522 |
| Jul 13, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -2.27% | 11 |
| Jul 10, 2026 | 70.70 | 70.70 | 70.50 | 70.50 | 70.50 | - | 35 |
| Jul 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.28% | 208 |
| Jul 8, 2026 | 70.60 | 70.60 | 70.00 | 70.30 | 70.30 | -1.82% | 139 |
| Jul 7, 2026 | 70.90 | 71.60 | 70.90 | 71.60 | 71.60 | 2.73% | 24 |
| Jul 6, 2026 | 71.90 | 71.90 | 69.70 | 69.70 | 69.70 | -3.19% | 220 |
| Jul 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.55% | 8 |
| Jul 2, 2026 | 71.40 | 72.40 | 71.40 | 72.40 | 72.40 | 1.26% | 239 |
| Jul 1, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.14% | 10 |
| Jun 30, 2026 | 71.60 | 71.70 | 71.20 | 71.40 | 71.40 | 0.85% | 44 |
| Jun 29, 2026 | 70.60 | 70.80 | 70.60 | 70.80 | 70.80 | 1.00% | 433 |
| Jun 26, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.43% | 2 |
| Jun 25, 2026 | 69.30 | 70.50 | 69.30 | 70.40 | 70.40 | 1.15% | 314 |