Oriola Oyj (LON:0NES)
London · Delayed Price · Currency is GBP · Price in EUR 1.084
+0.012 (1.12%)
At close: Dec 16, 2025
Oriola Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.12% | 31,528 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.37% | 12,360 |
| Dec 12, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.74% | 6,405 |
| Dec 11, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 0.56% | 17,136 |
| Dec 10, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 6,530 |
| Dec 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 20,589 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.82% | 24,204 |
| Dec 5, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.18% | 5,421 |
| Dec 4, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.36% | 32,393 |
| Dec 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 3,379 |
| Dec 2, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.36% | 1,124 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.36% | 10,528 |
| Nov 28, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.18% | 2,734 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.72% | 7,404 |
| Nov 26, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.72% | 4,194 |
| Nov 25, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 8,480 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.72% | 1,763 |
| Nov 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.07% | 3,500 |
| Nov 20, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 1.08% | 6,685 |
| Nov 19, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.54% | 22,731 |
| Nov 18, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -2.62% | 1,286 |
| Nov 17, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.17% | 9,560 |
| Nov 14, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 7,406 |
| Nov 13, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 1.22% | 7,717 |
| Nov 12, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 8,037 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.26% | 33,013 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.09% | 3,614 |
| Nov 7, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -1.47% | 8,800 |
| Nov 6, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.09% | 15,623 |
| Nov 5, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.20% | 4,947 |
| Nov 4, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.43% | 8,202 |
| Nov 3, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.76% | 18,217 |
| 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 |