Oriola Oyj (LON:0NES)
London · Delayed Price · Currency is GBP · Price in EUR 1.180
-0.004 (-0.34%)
At close: Oct 31, 2025
Oriola Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.34% | 14,894 |
| Oct 30, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 2.96% | 36,431 |
| Oct 29, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.05% | 2,789 |
| Oct 28, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.61% | 18,147 |
| Oct 27, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.09% | 39,524 |
| Oct 24, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.09% | 6,890 |
| Oct 23, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 1,729 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.27% | 5,766 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.72% | 4,102 |
| Oct 20, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.36% | 16,369 |
| Oct 17, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.18% | 10,170 |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 44 |
| Oct 15, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.63% | 3,080 |
| Oct 14, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.16% | 9,968 |
| Oct 13, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.72% | 26,516 |
| Oct 10, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.59% | 33,320 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.18% | 10,030 |
| Oct 8, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 632 |
| Oct 7, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.35% | 12,190 |
| Oct 6, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.18% | 470 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.25% | 8,863 |
| Oct 2, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.17% | 13,192 |
| Oct 1, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.61% | 11,000 |
| Sep 30, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.14% | 6,859 |
| Sep 29, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.04% | 5,930 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 38,156 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.17% | 8,136 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 130 |
| Sep 23, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.93% | 17,522 |
| Sep 22, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.59% | 4,552 |
| Sep 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.16% | 575 |
| Sep 18, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.58% | 11,373 |
| Sep 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.33% | 3,414 |
| Sep 16, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.41% | 5,425 |
| Sep 15, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 3.34% | 9,726 |
| Sep 12, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.19% | 8,517 |
| Sep 11, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.55% | 10 |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.52% | 715 |
| Sep 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.52% | 5,810 |
| Sep 8, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.68% | 16,630 |
| Sep 5, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.52% | 16,460 |
| Sep 4, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.17% | 2,563 |
| Sep 3, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 17,854 |
| Sep 2, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.67% | 3,567 |
| Sep 1, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.67% | 45,287 |
| Aug 29, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.08% | 774 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 3,149 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 1.09% | 3,143 |
| Aug 26, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.36% | 11,764 |
| Aug 25, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.47% | 9,550 |