Orthex Oyj ORTHEX
OMXHEX · Finland · Consumer Durables
€4.65+0.05 (+1.09%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €4.65 | +0.65% | €4.60 | €4.65 | €4.60 | 1.42K |
| 2026-09-30 | €4.62 | -1.49% | €4.65 | €4.67 | €4.59 | 2.67K |
| 2026-09-29 | €4.69 | -0.21% | €4.74 | €4.74 | €4.67 | 1.79K |
| 2026-09-28 | €4.70 | 0.00% | €4.67 | €4.75 | €4.64 | 6.75K |
| 2026-09-25 | €4.70 | +0.21% | €4.70 | €4.70 | €4.65 | 3.50K |
| 2026-09-24 | €4.69 | +0.64% | €4.66 | €4.72 | €4.60 | 6.55K |
| 2026-09-23 | €4.66 | +0.43% | €4.64 | €4.66 | €4.60 | 5.64K |
| 2026-09-22 | €4.64 | -0.22% | €4.65 | €4.66 | €4.61 | 2.29K |
| 2026-09-21 | €4.65 | +0.22% | €4.64 | €4.66 | €4.60 | 16.26K |
| 2026-09-18 | €4.64 | +0.87% | €4.62 | €4.66 | €4.59 | 1.24K |
| 2026-09-17 | €4.60 | -2.34% | €4.71 | €4.71 | €4.59 | 25.18K |
| 2026-09-16 | €4.71 | +2.61% | €4.60 | €4.71 | €4.59 | 2.27K |
| 2026-09-15 | €4.59 | +1.10% | €4.50 | €4.69 | €4.50 | 2.85K |
| 2026-09-14 | €4.54 | -1.30% | €4.56 | €4.65 | €4.53 | 2.80K |
| 2026-09-11 | €4.60 | -2.95% | €4.74 | €4.74 | €4.60 | 8.51K |
| 2026-09-10 | €4.74 | +1.28% | €4.68 | €4.75 | €4.64 | 9.12K |
| 2026-09-09 | €4.68 | -2.09% | €4.78 | €4.78 | €4.68 | 5.01K |
| 2026-09-08 | €4.78 | -1.65% | €4.84 | €4.84 | €4.73 | 4.37K |
| 2026-09-07 | €4.86 | +1.67% | €4.77 | €4.86 | €4.66 | 4.90K |
| 2026-09-04 | €4.78 | 0.00% | €4.77 | €4.78 | €4.70 | 4.40K |
| 2026-09-03 | €4.78 | 0.00% | €4.79 | €4.79 | €4.73 | 10.54K |
| 2026-09-02 | €4.78 | +0.42% | €4.73 | €4.80 | €4.65 | 7.67K |
| 2026-09-01 | €4.76 | +2.37% | €4.65 | €4.76 | €4.65 | 3.68K |
| 2026-08-31 | €4.65 | -0.21% | €4.70 | €4.70 | €4.60 | 3.00K |
| 2026-08-28 | €4.66 | -1.27% | €4.71 | €4.74 | €4.65 | 9.51K |
| 2026-08-27 | €4.72 | -3.08% | €4.87 | €4.87 | €4.70 | 16.95K |
| 2026-08-26 | €4.87 | -1.22% | €4.93 | €4.93 | €4.82 | 7.52K |
| 2026-08-25 | €4.93 | +2.71% | €4.81 | €4.98 | €4.80 | 17.22K |
| 2026-08-24 | €4.80 | +4.58% | €4.60 | €4.93 | €4.60 | 50.00K |
| 2026-08-21 | €4.59 | 0.00% | €4.60 | €4.60 | €4.55 | 3.29K |
| 2026-08-20 | €4.59 | +3.15% | €4.48 | €4.59 | €4.45 | 9.53K |
| 2026-08-19 | €4.45 | 0.00% | €4.51 | €4.56 | €4.41 | 10.60K |
| 2026-08-18 | €4.45 | -3.05% | €4.58 | €4.58 | €4.40 | 32.79K |
| 2026-08-17 | €4.59 | -0.65% | €4.55 | €4.60 | €4.45 | 6.10K |
| 2026-08-14 | €4.62 | +0.43% | €4.69 | €4.69 | €4.50 | 1.78K |
| 2026-08-13 | €4.60 | +0.66% | €4.62 | €4.79 | €4.60 | 3.70K |
| 2026-08-12 | €4.57 | +1.56% | €4.56 | €4.62 | €4.51 | 14.97K |
| 2026-08-11 | €4.50 | -0.66% | €4.57 | €4.57 | €4.50 | 3.16K |
| 2026-08-10 | €4.53 | -0.44% | €4.50 | €4.57 | €4.50 | 3.94K |
| 2026-08-07 | €4.55 | -1.09% | €4.55 | €4.60 | €4.54 | 1.96K |
| 2026-08-06 | €4.60 | +0.66% | €4.56 | €4.60 | €4.51 | 5.31K |
| 2026-08-05 | €4.57 | -1.08% | €4.53 | €4.62 | €4.53 | 737 |
| 2026-08-04 | €4.62 | +0.43% | €4.59 | €4.64 | €4.50 | 15.54K |
| 2026-08-03 | €4.60 | +2.91% | €4.50 | €4.70 | €4.50 | 5.71K |
| 2026-07-31 | €4.47 | +0.22% | €4.47 | €4.50 | €4.47 | 2.30K |
| 2026-07-30 | €4.46 | +0.45% | €4.47 | €4.50 | €4.45 | 3.87K |
| 2026-07-29 | €4.44 | +1.14% | €4.39 | €4.48 | €4.39 | 1.65K |
| 2026-07-28 | €4.39 | +1.62% | €4.26 | €4.39 | €4.26 | 3.96K |
| 2026-07-27 | €4.32 | -1.37% | €4.39 | €4.40 | €4.31 | 5.74K |
| 2026-07-24 | €4.38 | +0.92% | €4.34 | €4.46 | €4.30 | 4.38K |
| 2026-07-23 | €4.34 | +0.70% | €4.30 | €4.36 | €4.25 | 2.53K |
| 2026-07-22 | €4.31 | +1.17% | €4.26 | €4.33 | €4.24 | 2.23K |
| 2026-07-21 | €4.26 | -0.93% | €4.29 | €4.30 | €4.24 | 927 |
| 2026-07-20 | €4.30 | +0.47% | €4.27 | €4.35 | €4.26 | 1.82K |
| 2026-07-17 | €4.28 | -0.47% | €4.30 | €4.30 | €4.25 | 3.98K |
| 2026-07-16 | €4.30 | 0.00% | €4.29 | €4.30 | €4.22 | 3.10K |
| 2026-07-15 | €4.30 | +0.94% | €4.26 | €4.36 | €4.26 | 5.25K |
| 2026-07-14 | €4.26 | -2.29% | €4.36 | €4.36 | €4.26 | 1.46K |
| 2026-07-13 | €4.36 | +2.11% | €4.27 | €4.36 | €4.25 | 3.07K |
| 2026-07-10 | €4.27 | -0.70% | €4.22 | €4.30 | €4.22 | 1.40K |
| 2026-07-09 | €4.30 | 0.00% | €4.30 | €4.30 | €4.26 | 1.15K |
| 2026-07-08 | €4.30 | +0.94% | €4.26 | €4.30 | €4.23 | 7.33K |
| 2026-07-07 | €4.26 | -0.47% | €4.25 | €4.27 | €4.17 | 7.30K |
| 2026-07-06 | €4.28 | -0.23% | €4.26 | €4.37 | €4.25 | 8.36K |
| 2026-07-03 | €4.29 | -0.46% | €4.30 | €4.34 | €4.26 | 6.94K |
| 2026-07-02 | €4.31 | 0.00% | €4.30 | €4.31 | €4.28 | 7.56K |
| 2026-07-01 | €4.31 | 0.00% | €4.31 | €4.34 | €4.31 | 2.65K |
| 2026-06-30 | €4.31 | -1.15% | €4.36 | €4.43 | €4.31 | 7.36K |
| 2026-06-29 | €4.36 | 0.00% | €4.36 | €4.40 | €4.34 | 781 |
| 2026-06-26 | €4.36 | -1.58% | €4.43 | €4.43 | €4.35 | 12.52K |
| 2026-06-25 | €4.43 | +1.14% | €4.38 | €4.43 | €4.34 | 2.33K |
| 2026-06-24 | €4.38 | -2.23% | €4.41 | €4.41 | €4.30 | 13.71K |
| 2026-06-23 | €4.48 | +1.82% | €4.35 | €4.56 | €4.35 | 2.96K |
| 2026-06-22 | €4.40 | -2.22% | €4.50 | €4.50 | €4.38 | 6.86K |
| 2026-06-18 | €4.50 | -1.10% | €4.51 | €4.62 | €4.42 | 2.03K |
| 2026-06-17 | €4.55 | +0.22% | €4.65 | €4.65 | €4.45 | 5.32K |
| 2026-06-16 | €4.54 | -1.30% | €4.62 | €4.65 | €4.48 | 5.45K |
| 2026-06-15 | €4.60 | +1.55% | €4.51 | €4.65 | €4.50 | 11.19K |
| 2026-06-12 | €4.53 | +4.14% | €4.44 | €4.57 | €4.44 | 13.73K |
| 2026-06-11 | €4.35 | +0.93% | €4.40 | €4.49 | €4.35 | 11.71K |
| 2026-06-10 | €4.31 | -0.46% | €4.33 | €4.40 | €4.30 | 5.56K |
| 2026-06-09 | €4.33 | -0.69% | €4.35 | €4.39 | €4.31 | 8.50K |
| 2026-06-08 | €4.36 | -0.91% | €4.36 | €4.40 | €4.32 | 3.09K |
| 2026-06-05 | €4.40 | -0.68% | €4.48 | €4.48 | €4.32 | 6.77K |
| 2026-06-04 | €4.43 | +0.68% | €4.41 | €4.47 | €4.31 | 1.27K |
| 2026-06-03 | €4.40 | -2.00% | €4.44 | €4.49 | €4.32 | 6.22K |
| 2026-06-02 | €4.49 | +1.81% | €4.45 | €4.50 | €4.38 | 14.31K |
| 2026-06-01 | €4.41 | +0.92% | €4.46 | €4.50 | €4.38 | 31.83K |
| 2026-05-29 | €4.37 | +1.16% | €4.33 | €4.38 | €4.30 | 7.78K |
| 2026-05-28 | €4.32 | +1.65% | €4.30 | €4.40 | €4.24 | 10.63K |