Oriola Oyj (LON:0NES)
London · Delayed Price · Currency is GBP · Price in EUR 1.217
+0.004 (0.33%)
At close: Sep 17, 2025
Oriola Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.21% | 24,952 |
| Aug 21, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.62% | 6,358 |
| Aug 20, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 2.01% | 5,622 |
| Aug 19, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.36% | 4,859 |
| Aug 18, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.62% | 7,287 |
| Aug 15, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.37% | 1,804 |
| Aug 14, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.28% | 5,110 |
| Aug 13, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.37% | 411 |
| Aug 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | 60 |
| Aug 11, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.73% | 2,245 |
| Aug 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.06% | 9,394 |
| Aug 7, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.29% | 352 |
| Aug 6, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.12% | 1,421 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.65% | 1,776 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.37% | 3,654 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.55% | 13,394 |
| Jul 31, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.36% | 5,734 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.52% | 12,122 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.61% | 13,362 |
| Jul 28, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.79% | 15,283 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 1.25% | 17,282 |
| Jul 24, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.19% | 4,705 |
| Jul 23, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -1.62% | 5,156 |
| Jul 22, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.54% | 2,111 |
| Jul 21, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 1.27% | 7,522 |
| Jul 18, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.36% | 11,882 |
| Jul 17, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 3.57% | 9,689 |
| Jul 16, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.37% | 116 |
| Jul 15, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.56% | 2,451 |
| Jul 14, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.28% | 213 |
| Jul 11, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.46% | 5,342 |
| Jul 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 2,500 |