Ortoma AB (publ) (FRA:82Y)
Germany
· Delayed Price · Currency is EUR 1.285
0.00 (0.00%)
At close: Dec 4, 2025
Ortoma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.19 | 1.28 | 1.19 | 1.26 | 1.26 | -2.33% | - |
| Dec 4, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | - | - |
| Dec 3, 2025 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | -0.77% | - |
| Dec 2, 2025 | 1.22 | 1.32 | 1.22 | 1.30 | 1.30 | -1.15% | - |
| Dec 1, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -5.42% | - |
| Nov 28, 2025 | 1.21 | 1.42 | 1.21 | 1.39 | 1.39 | 8.63% | - |
| Nov 27, 2025 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 2.00% | - |
| Nov 26, 2025 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 5.49% | - |
| Nov 25, 2025 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | -1.25% | - |
| Nov 24, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | -3.23% | - |
| Nov 21, 2025 | 1.16 | 1.28 | 1.16 | 1.24 | 1.24 | - | - |
| Nov 20, 2025 | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | 2.06% | - |
| Nov 19, 2025 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | 4.29% | - |
| Nov 18, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | -2.92% | - |
| Nov 17, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -19.46% | - |
| Nov 14, 2025 | 1.20 | 1.49 | 1.20 | 1.49 | 1.49 | 24.69% | 700 |
| Nov 13, 2025 | 1.17 | 1.27 | 1.17 | 1.20 | 1.20 | 2.14% | - |
| Nov 12, 2025 | 1.14 | 1.27 | 1.14 | 1.17 | 1.17 | 0.86% | - |
| Nov 11, 2025 | 1.21 | 1.30 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Nov 10, 2025 | 1.26 | 1.39 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Nov 7, 2025 | 1.28 | 1.40 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Nov 6, 2025 | 1.38 | 1.48 | 1.29 | 1.29 | 1.29 | 1.18% | - |
| Nov 5, 2025 | 1.52 | 1.52 | 1.28 | 1.28 | 1.28 | -13.27% | - |
| Nov 4, 2025 | 1.51 | 1.67 | 1.47 | 1.47 | 1.47 | -1.67% | - |
| Nov 3, 2025 | 1.41 | 1.65 | 1.41 | 1.50 | 1.50 | 6.03% | - |
| Oct 31, 2025 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 0.71% | - |
| Oct 30, 2025 | 1.31 | 1.42 | 1.31 | 1.40 | 1.40 | - | - |
| Oct 29, 2025 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | -0.36% | - |
| Oct 28, 2025 | 1.31 | 1.42 | 1.31 | 1.41 | 1.41 | 0.72% | - |
| Oct 27, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 0.36% | - |
| Oct 24, 2025 | 1.26 | 1.41 | 1.26 | 1.39 | 1.39 | 3.73% | - |
| Oct 23, 2025 | 1.27 | 1.38 | 1.27 | 1.34 | 1.34 | -0.74% | - |
| Oct 22, 2025 | 1.28 | 1.39 | 1.28 | 1.35 | 1.35 | -1.10% | - |
| Oct 21, 2025 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | -1.44% | - |
| Oct 20, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | -5.14% | - |
| Oct 17, 2025 | 1.28 | 1.46 | 1.28 | 1.46 | 1.46 | -3.63% | - |
| Oct 16, 2025 | 1.10 | 1.52 | 1.10 | 1.52 | 1.52 | 27.31% | - |
| Oct 15, 2025 | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | -1.65% | - |
| Oct 14, 2025 | 1.19 | 1.27 | 1.19 | 1.21 | 1.21 | -5.84% | - |
| Oct 13, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | -2.28% | - |
| Oct 10, 2025 | 1.22 | 1.32 | 1.22 | 1.32 | 1.32 | 2.73% | - |
| Oct 9, 2025 | 1.38 | 1.46 | 1.28 | 1.28 | 1.28 | -9.86% | - |
| Oct 8, 2025 | 1.38 | 1.47 | 1.38 | 1.42 | 1.42 | -4.05% | - |
| Oct 7, 2025 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | -2.63% | - |
| Oct 6, 2025 | 1.43 | 1.53 | 1.43 | 1.52 | 1.52 | -3.80% | - |
| Oct 3, 2025 | 1.39 | 1.58 | 1.39 | 1.58 | 1.58 | 7.12% | - |
| Oct 2, 2025 | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | -8.39% | - |
| Oct 1, 2025 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | -3.88% | - |
| Sep 30, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | -2.33% | - |
| Sep 29, 2025 | 1.63 | 1.74 | 1.63 | 1.72 | 1.72 | -0.58% | - |
| Sep 26, 2025 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | 0.29% | - |
| Sep 25, 2025 | 1.66 | 1.80 | 1.66 | 1.72 | 1.72 | -1.15% | - |
| Sep 24, 2025 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | -2.25% | - |
| Sep 23, 2025 | 1.64 | 1.80 | 1.64 | 1.78 | 1.78 | - | - |
| Sep 22, 2025 | 1.68 | 1.82 | 1.68 | 1.78 | 1.78 | -1.39% | 1,950 |
| Sep 19, 2025 | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | -5.50% | - |
| Sep 18, 2025 | 1.76 | 1.91 | 1.76 | 1.91 | 1.91 | 0.26% | - |
| Sep 17, 2025 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 0.53% | - |
| Sep 16, 2025 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | -2.82% | - |
| Sep 15, 2025 | 1.85 | 2.00 | 1.85 | 1.95 | 1.95 | 0.78% | - |
| Sep 12, 2025 | 1.76 | 1.94 | 1.76 | 1.94 | 1.94 | 0.78% | - |
| Sep 11, 2025 | 1.83 | 2.02 | 1.83 | 1.92 | 1.92 | -2.29% | - |
| Sep 10, 2025 | 1.84 | 2.01 | 1.84 | 1.97 | 1.97 | -1.26% | - |
| Sep 9, 2025 | 1.86 | 2.21 | 1.86 | 1.99 | 1.99 | 1.02% | 1,000 |
| Sep 8, 2025 | 1.79 | 1.99 | 1.79 | 1.97 | 1.97 | 2.34% | - |
| Sep 5, 2025 | 1.82 | 1.95 | 1.82 | 1.93 | 1.93 | -0.77% | - |
| Sep 4, 2025 | 1.85 | 2.01 | 1.85 | 1.94 | 1.94 | -3.48% | - |
| Sep 3, 2025 | 1.80 | 2.01 | 1.80 | 2.01 | 2.01 | 1.52% | - |
| Sep 2, 2025 | 1.86 | 2.08 | 1.86 | 1.98 | 1.98 | 4.76% | 7,754 |
| Sep 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -7.35% | - |
| Aug 29, 2025 | 1.85 | 2.06 | 1.85 | 2.04 | 2.04 | 5.43% | 2,600 |
| Aug 28, 2025 | 1.76 | 1.94 | 1.76 | 1.94 | 1.94 | 2.38% | - |
| Aug 27, 2025 | 1.77 | 1.89 | 1.77 | 1.89 | 1.89 | -1.82% | - |
| Aug 26, 2025 | 1.75 | 1.93 | 1.75 | 1.93 | 1.93 | 2.39% | - |
| Aug 25, 2025 | 1.63 | 1.88 | 1.63 | 1.88 | 1.88 | 6.82% | - |
| Aug 22, 2025 | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | -1.68% | - |
| Aug 21, 2025 | 1.80 | 2.00 | 1.79 | 1.79 | 1.79 | -7.97% | 700 |
| Aug 20, 2025 | 1.83 | 1.95 | 1.83 | 1.95 | 1.95 | 1.30% | - |
| Aug 19, 2025 | 1.83 | 1.93 | 1.83 | 1.92 | 1.92 | -3.03% | - |
| Aug 18, 2025 | 1.94 | 2.06 | 1.94 | 1.98 | 1.98 | -4.35% | 800 |
| Aug 15, 2025 | 1.95 | 2.07 | 1.95 | 2.07 | 2.07 | -0.96% | - |
| Aug 14, 2025 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 1.46% | - |
| Aug 13, 2025 | 2.03 | 2.14 | 2.03 | 2.06 | 2.06 | -4.63% | - |
| Aug 12, 2025 | 1.92 | 2.16 | 1.92 | 2.16 | 2.16 | 5.88% | - |
| Aug 11, 2025 | 1.73 | 2.04 | 1.73 | 2.04 | 2.04 | 8.80% | - |
| Aug 8, 2025 | 1.77 | 1.89 | 1.77 | 1.88 | 1.88 | -2.09% | - |
| Aug 7, 2025 | 1.73 | 1.92 | 1.73 | 1.92 | 1.92 | 1.86% | - |
| Aug 6, 2025 | 1.78 | 1.88 | 1.73 | 1.88 | 1.88 | -2.84% | - |
| Aug 5, 2025 | 1.75 | 2.03 | 1.75 | 1.94 | 1.94 | 4.88% | - |
| Aug 4, 2025 | 1.44 | 1.85 | 1.44 | 1.85 | 1.85 | 27.24% | - |
| Aug 1, 2025 | 1.29 | 1.45 | 1.29 | 1.45 | 1.45 | 2.47% | - |
| Jul 31, 2025 | 1.53 | 1.60 | 1.42 | 1.42 | 1.42 | -13.72% | 300 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.48 | 1.64 | 1.64 | -6.02% | - |
| Jul 29, 2025 | 1.66 | 1.85 | 1.66 | 1.75 | 1.75 | -0.29% | - |
| Jul 28, 2025 | 1.95 | 1.95 | 1.75 | 1.75 | 1.75 | -14.63% | - |
| Jul 25, 2025 | 1.96 | 2.12 | 1.96 | 2.05 | 2.05 | -3.30% | - |
| Jul 24, 2025 | 1.85 | 2.12 | 1.85 | 2.12 | 2.12 | -2.30% | - |
| Jul 23, 2025 | 2.17 | 2.27 | 2.17 | 2.17 | 2.17 | -7.26% | - |
| Jul 22, 2025 | 2.34 | 2.70 | 2.15 | 2.34 | 2.34 | -2.90% | 450 |
| Jul 21, 2025 | 1.84 | 2.76 | 1.84 | 2.41 | 2.41 | 17.56% | 1,132 |