Orion Oyj (BIT:1ORNBV)
Italy
· Delayed Price · Currency is EUR 60.35
-1.10 (-1.79%)
At close: Dec 3, 2025
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 1.00% | - |
| Dec 4, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.66% | - |
| Dec 3, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -1.79% | - |
| Dec 2, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -2.07% | - |
| Dec 1, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 2.20% | - |
| Nov 28, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.49% | - |
| Nov 27, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.48% | - |
| Nov 26, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.25% | - |
| Nov 25, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -1.46% | - |
| Nov 24, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.49% | - |
| Nov 21, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 2.17% | - |
| Nov 20, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 1.70% | - |
| Nov 19, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -1.09% | - |
| Nov 18, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.00% | - |
| Nov 17, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.33% | - |
| Nov 14, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.92% | - |
| Nov 13, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.42% | - |
| Nov 12, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.61% | - |
| Nov 11, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 2.96% | - |
| Nov 10, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.68% | - |
| Nov 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.42% | - |
| Nov 6, 2025 | 58.30 | 58.30 | 58.30 | 57.90 | 57.90 | -0.52% | 1 |
| Nov 5, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.85% | - |
| Nov 4, 2025 | 60.05 | 60.05 | 60.05 | 59.30 | 59.30 | -1.90% | 1 |
| Nov 3, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.49% | - |
| Oct 31, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -2.33% | - |
| Oct 30, 2025 | 63.00 | 63.00 | 63.00 | 62.20 | 62.20 | -1.58% | 1 |
| Oct 29, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.53% | - |
| Oct 28, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -9.19% | - |
| Oct 27, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.51% | - |
| Oct 24, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.15% | - |
| Oct 23, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.96% | - |
| Oct 22, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.30% | - |
| Oct 21, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.52% | - |
| Oct 20, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.07% | - |
| Oct 17, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.59% | - |
| Oct 16, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.96% | - |
| Oct 15, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.07% | - |
| Oct 14, 2025 | 67.50 | 67.50 | 67.50 | 67.95 | 67.13 | -0.80% | 15 |
| Oct 13, 2025 | 67.67 | 67.67 | 67.67 | 68.50 | 67.67 | -0.44% | - |
| Oct 10, 2025 | 70.00 | 70.00 | 70.00 | 68.80 | 67.97 | -1.57% | 1 |
| Oct 9, 2025 | 69.06 | 69.06 | 69.06 | 69.90 | 69.06 | 0.87% | - |
| Oct 8, 2025 | 68.46 | 68.46 | 68.46 | 69.30 | 68.46 | -1.21% | - |
| Oct 7, 2025 | 69.30 | 69.30 | 69.30 | 70.15 | 69.30 | 2.78% | - |
| Oct 6, 2025 | 67.43 | 67.43 | 67.43 | 68.25 | 67.43 | 4.76% | - |
| Oct 3, 2025 | 64.36 | 64.36 | 64.36 | 65.15 | 64.36 | - | - |
| Oct 2, 2025 | 64.36 | 64.36 | 64.36 | 65.15 | 64.36 | -1.36% | - |
| Oct 1, 2025 | 65.25 | 65.25 | 65.25 | 66.05 | 65.25 | 0.84% | - |
| Sep 30, 2025 | 64.71 | 64.71 | 64.71 | 65.50 | 64.71 | 1.24% | - |
| Sep 29, 2025 | 63.92 | 63.92 | 63.92 | 64.70 | 63.92 | 1.33% | - |
| Sep 26, 2025 | 63.08 | 63.08 | 63.08 | 63.85 | 63.08 | -2.30% | - |
| Sep 25, 2025 | 64.56 | 64.56 | 64.56 | 65.35 | 64.56 | -2.61% | - |
| Sep 24, 2025 | 66.29 | 66.29 | 66.29 | 67.10 | 66.29 | 1.44% | - |
| Sep 23, 2025 | 65.35 | 65.35 | 65.35 | 66.15 | 65.35 | -2.14% | - |
| Sep 22, 2025 | 66.78 | 66.78 | 66.78 | 67.60 | 66.78 | 0.75% | - |
| Sep 19, 2025 | 66.29 | 66.29 | 66.29 | 67.10 | 66.29 | 2.13% | - |
| Sep 18, 2025 | 64.91 | 64.91 | 64.91 | 65.70 | 64.91 | 0.38% | - |
| Sep 17, 2025 | 64.66 | 64.66 | 64.66 | 65.45 | 64.66 | -0.15% | - |
| Sep 16, 2025 | 66.50 | 66.50 | 66.50 | 65.55 | 64.76 | -0.68% | 10 |
| Sep 15, 2025 | 65.20 | 65.20 | 65.20 | 66.00 | 65.20 | -3.01% | - |
| Sep 12, 2025 | 67.23 | 67.23 | 67.23 | 68.05 | 67.23 | 0.37% | - |
| Sep 11, 2025 | 66.98 | 66.98 | 66.98 | 67.80 | 66.98 | 2.73% | - |
| Sep 10, 2025 | 65.20 | 65.20 | 65.20 | 66.00 | 65.20 | 0.30% | - |
| Sep 9, 2025 | 65.01 | 65.01 | 65.01 | 65.80 | 65.01 | 0.46% | - |
| Sep 8, 2025 | 64.71 | 64.71 | 64.71 | 65.50 | 64.71 | -0.83% | - |
| Sep 5, 2025 | 65.25 | 65.25 | 65.25 | 66.05 | 65.25 | -1.71% | - |
| Sep 4, 2025 | 66.39 | 66.39 | 66.39 | 67.20 | 66.39 | -0.15% | - |
| Sep 3, 2025 | 66.49 | 66.49 | 66.49 | 67.30 | 66.49 | 0.07% | - |
| Sep 2, 2025 | 65.10 | 65.10 | 65.10 | 67.25 | 66.44 | -0.37% | 12 |
| Sep 1, 2025 | 66.69 | 66.69 | 66.69 | 67.50 | 66.69 | -0.88% | - |
| Aug 29, 2025 | 67.28 | 67.28 | 67.28 | 68.10 | 67.28 | -0.58% | - |
| Aug 28, 2025 | 67.67 | 67.67 | 67.67 | 68.50 | 67.67 | -1.58% | - |
| Aug 27, 2025 | 68.76 | 68.76 | 68.76 | 69.60 | 68.76 | 0.43% | - |
| Aug 26, 2025 | 68.46 | 68.46 | 68.46 | 69.30 | 68.46 | 0.22% | - |
| Aug 25, 2025 | 68.32 | 68.32 | 68.32 | 69.15 | 68.32 | -0.79% | - |
| Aug 22, 2025 | 68.86 | 68.86 | 68.86 | 69.70 | 68.86 | 0.50% | - |
| Aug 21, 2025 | 68.51 | 68.51 | 68.51 | 69.35 | 68.51 | 0.73% | - |
| Aug 20, 2025 | 68.02 | 68.02 | 68.02 | 68.85 | 68.02 | 3.69% | - |
| Aug 19, 2025 | 65.60 | 65.60 | 65.60 | 66.40 | 65.60 | -0.45% | - |
| Aug 18, 2025 | 65.90 | 65.90 | 65.90 | 66.70 | 65.90 | -0.60% | - |
| Aug 14, 2025 | 66.29 | 66.29 | 66.29 | 67.10 | 66.29 | -0.30% | - |
| Aug 13, 2025 | 66.49 | 66.49 | 66.49 | 67.30 | 66.49 | 1.05% | - |
| Aug 12, 2025 | 65.80 | 65.80 | 65.80 | 66.60 | 65.80 | 0.91% | - |
| Aug 11, 2025 | 65.20 | 65.20 | 65.20 | 66.00 | 65.20 | 0.23% | - |
| Aug 8, 2025 | 65.06 | 65.06 | 65.06 | 65.85 | 65.06 | 0.77% | - |
| Aug 7, 2025 | 64.56 | 64.56 | 64.56 | 65.35 | 64.56 | -5.08% | - |
| Aug 6, 2025 | 68.02 | 68.02 | 68.02 | 68.85 | 68.02 | -4.11% | - |
| Aug 5, 2025 | 70.93 | 70.93 | 70.93 | 71.80 | 70.93 | 4.28% | - |
| Aug 4, 2025 | 68.02 | 68.02 | 68.02 | 68.85 | 68.02 | -1.22% | - |
| Aug 1, 2025 | 68.86 | 68.86 | 68.86 | 69.70 | 68.86 | -1.27% | - |
| Jul 31, 2025 | 69.75 | 69.75 | 69.75 | 70.60 | 69.75 | 0.57% | - |
| Jul 30, 2025 | 69.35 | 69.35 | 69.35 | 70.20 | 69.35 | -0.43% | - |
| Jul 29, 2025 | 69.65 | 69.65 | 69.65 | 70.50 | 69.65 | 0.14% | - |
| Jul 28, 2025 | 69.55 | 69.55 | 69.55 | 70.40 | 69.55 | -0.64% | - |
| Jul 25, 2025 | 70.00 | 70.00 | 70.00 | 70.85 | 70.00 | 0.28% | - |
| Jul 24, 2025 | 69.80 | 69.80 | 69.80 | 70.65 | 69.80 | 0.57% | - |
| Jul 23, 2025 | 69.40 | 69.40 | 69.40 | 70.25 | 69.40 | 1.44% | - |
| Jul 22, 2025 | 68.41 | 68.41 | 68.41 | 69.25 | 68.41 | -0.36% | - |
| Jul 21, 2025 | 68.66 | 68.66 | 68.66 | 69.50 | 68.66 | 2.66% | - |
| Jul 18, 2025 | 66.88 | 66.88 | 66.88 | 67.70 | 66.88 | 2.97% | - |