Orion Oyj (FRA:OFK)
Germany
· Delayed Price · Currency is EUR 59.60
-0.95 (-1.57%)
Last updated: Dec 5, 2025, 8:04 AM CET
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0.25% | - |
| Dec 3, 2025 | 64.95 | 64.95 | 60.40 | 60.40 | 60.40 | -1.55% | 10 |
| Dec 2, 2025 | 61.25 | 61.35 | 61.25 | 61.35 | 61.35 | 0.25% | - |
| Dec 1, 2025 | 61.25 | 61.25 | 61.20 | 61.20 | 61.20 | -0.57% | - |
| Nov 28, 2025 | 61.50 | 61.55 | 61.45 | 61.55 | 61.55 | 0.08% | 3 |
| Nov 27, 2025 | 60.75 | 61.50 | 60.75 | 61.50 | 61.50 | 0.99% | - |
| Nov 26, 2025 | 60.50 | 60.90 | 60.50 | 60.90 | 60.90 | 0.91% | - |
| Nov 25, 2025 | 59.80 | 60.35 | 59.80 | 60.35 | 60.35 | 0.75% | - |
| Nov 24, 2025 | 60.20 | 60.20 | 59.90 | 59.90 | 59.90 | -0.33% | 50 |
| Nov 21, 2025 | 58.80 | 60.10 | 58.80 | 60.10 | 60.10 | 2.39% | - |
| Nov 20, 2025 | 59.55 | 59.55 | 58.70 | 58.70 | 58.70 | -0.68% | - |
| Nov 19, 2025 | 59.05 | 59.10 | 59.05 | 59.10 | 59.10 | -0.08% | - |
| Nov 18, 2025 | 59.05 | 59.15 | 59.05 | 59.15 | 59.15 | -0.76% | - |
| Nov 17, 2025 | 59.75 | 59.75 | 59.60 | 59.60 | 59.60 | -0.25% | - |
| Nov 14, 2025 | 59.55 | 59.75 | 59.55 | 59.75 | 59.75 | 0.42% | - |
| Nov 13, 2025 | 59.90 | 59.90 | 59.50 | 59.50 | 59.50 | -0.58% | - |
| Nov 12, 2025 | 60.15 | 60.15 | 59.85 | 59.85 | 59.85 | 0.34% | - |
| Nov 11, 2025 | 57.95 | 59.65 | 57.95 | 59.65 | 59.65 | 2.76% | - |
| Nov 10, 2025 | 57.50 | 58.05 | 57.50 | 58.05 | 58.05 | 1.31% | 24 |
| Nov 7, 2025 | 57.45 | 57.45 | 57.30 | 57.30 | 57.30 | -0.35% | - |
| Nov 6, 2025 | 57.85 | 58.00 | 56.95 | 57.50 | 57.50 | -1.54% | 157 |
| Nov 5, 2025 | 58.65 | 58.65 | 58.40 | 58.40 | 58.40 | -1.60% | 112 |
| Nov 4, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -1.08% | - |
| Nov 3, 2025 | 60.40 | 60.45 | 60.00 | 60.00 | 60.00 | -0.74% | 540 |
| Oct 31, 2025 | 61.10 | 61.10 | 60.45 | 60.45 | 60.45 | -1.23% | - |
| Oct 30, 2025 | 62.40 | 62.40 | 61.20 | 61.20 | 61.20 | -1.92% | - |
| Oct 29, 2025 | 60.75 | 62.40 | 60.75 | 62.40 | 62.40 | 2.72% | - |
| Oct 28, 2025 | 67.95 | 70.00 | 60.75 | 60.75 | 60.75 | -10.79% | 117 |
| Oct 27, 2025 | 68.60 | 68.60 | 68.10 | 68.10 | 68.10 | -0.07% | - |
| Oct 24, 2025 | 68.10 | 68.15 | 68.10 | 68.15 | 68.15 | 0.37% | - |
| Oct 23, 2025 | 67.80 | 67.90 | 67.80 | 67.90 | 67.90 | 0.37% | 70 |
| Oct 22, 2025 | 66.90 | 68.05 | 66.90 | 67.65 | 67.65 | 1.05% | 227 |
| Oct 21, 2025 | 67.30 | 67.30 | 66.95 | 66.95 | 66.95 | -0.59% | - |
| Oct 20, 2025 | 67.45 | 67.45 | 67.35 | 67.35 | 67.35 | - | 141 |
| Oct 17, 2025 | 66.95 | 67.35 | 66.95 | 67.35 | 67.35 | - | - |
| Oct 16, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.15% | - |
| Oct 15, 2025 | 68.20 | 68.20 | 67.20 | 67.25 | 67.25 | -2.11% | 70 |
| Oct 14, 2025 | 67.95 | 68.70 | 67.95 | 68.70 | 67.88 | 0.29% | - |
| Oct 13, 2025 | 69.25 | 69.25 | 68.50 | 68.50 | 67.68 | -0.07% | 1 |
| Oct 10, 2025 | 70.10 | 70.10 | 68.55 | 68.55 | 67.73 | -2.00% | - |
| Oct 9, 2025 | 69.80 | 69.95 | 69.80 | 69.95 | 69.12 | 0.43% | - |
| Oct 8, 2025 | 69.90 | 69.90 | 69.65 | 69.65 | 68.82 | -0.29% | - |
| Oct 7, 2025 | 68.60 | 69.85 | 68.60 | 69.85 | 69.02 | 1.67% | - |
| Oct 6, 2025 | 66.00 | 69.15 | 66.00 | 68.70 | 67.88 | 5.61% | 110 |
| Oct 3, 2025 | 65.55 | 65.55 | 65.05 | 65.05 | 64.27 | -0.76% | - |
| Oct 2, 2025 | 66.35 | 66.35 | 65.55 | 65.55 | 64.77 | -0.68% | 8 |
| Oct 1, 2025 | 65.40 | 66.00 | 65.40 | 66.00 | 65.21 | 0.69% | - |
| Sep 30, 2025 | 64.10 | 65.55 | 64.10 | 65.55 | 64.77 | 2.10% | 35 |
| Sep 29, 2025 | 64.00 | 64.20 | 63.90 | 64.20 | 63.43 | 0.47% | 73 |
| Sep 26, 2025 | 65.10 | 65.60 | 63.25 | 63.90 | 63.14 | -1.77% | 323 |
| Sep 25, 2025 | 66.35 | 66.35 | 65.05 | 65.05 | 64.27 | -1.14% | 50 |
| Sep 24, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.01 | 0.30% | 1 |
| Sep 23, 2025 | 67.25 | 67.25 | 65.60 | 65.60 | 64.82 | -2.45% | - |
| Sep 22, 2025 | 66.90 | 67.25 | 66.90 | 67.25 | 66.45 | 0.52% | - |
| Sep 19, 2025 | 65.40 | 66.90 | 65.40 | 66.90 | 66.10 | 2.29% | - |
| Sep 18, 2025 | 65.65 | 65.65 | 65.40 | 65.40 | 64.62 | -0.53% | - |
| Sep 17, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 64.97 | 0.15% | - |
| Sep 16, 2025 | 66.05 | 66.05 | 65.65 | 65.65 | 64.87 | -0.30% | - |
| Sep 15, 2025 | 68.30 | 68.30 | 65.85 | 65.85 | 65.06 | -3.37% | 2 |
| Sep 12, 2025 | 68.10 | 68.15 | 68.10 | 68.15 | 67.34 | 0.07% | - |
| Sep 11, 2025 | 66.25 | 68.10 | 66.25 | 68.10 | 67.29 | 2.71% | 58 |
| Sep 10, 2025 | 65.60 | 66.30 | 65.60 | 66.30 | 65.51 | 1.22% | 50 |
| Sep 9, 2025 | 65.25 | 65.50 | 65.00 | 65.50 | 64.72 | 0.23% | 15 |
| Sep 8, 2025 | 66.10 | 66.10 | 65.35 | 65.35 | 64.57 | -2.90% | 2 |
| Sep 5, 2025 | 67.05 | 67.30 | 67.05 | 67.30 | 66.50 | 0.60% | 1 |
| Sep 4, 2025 | 67.30 | 67.30 | 66.90 | 66.90 | 66.10 | -0.45% | - |
| Sep 3, 2025 | 67.05 | 67.20 | 66.85 | 67.20 | 66.40 | - | 2 |
| Sep 2, 2025 | 67.25 | 67.50 | 67.20 | 67.20 | 66.40 | -0.30% | 25 |
| Sep 1, 2025 | 68.05 | 68.05 | 67.40 | 67.40 | 66.60 | -0.88% | 3 |
| Aug 29, 2025 | 68.35 | 68.35 | 68.00 | 68.00 | 67.19 | -0.66% | - |
| Aug 28, 2025 | 69.45 | 69.45 | 68.45 | 68.45 | 67.63 | -1.44% | - |
| Aug 27, 2025 | 69.55 | 69.55 | 69.45 | 69.45 | 68.62 | -0.14% | - |
| Aug 26, 2025 | 69.00 | 69.55 | 69.00 | 69.55 | 68.72 | 0.58% | 52 |
| Aug 25, 2025 | 68.95 | 69.15 | 68.95 | 69.15 | 68.32 | 0.14% | 27 |
| Aug 22, 2025 | 68.95 | 70.05 | 68.95 | 69.05 | 68.23 | - | 77 |
| Aug 21, 2025 | 69.35 | 69.35 | 69.05 | 69.05 | 68.23 | -0.58% | - |
| Aug 20, 2025 | 68.20 | 69.45 | 68.20 | 69.45 | 68.62 | 2.13% | 29 |
| Aug 19, 2025 | 69.15 | 69.15 | 68.00 | 68.00 | 67.19 | -1.66% | - |
| Aug 18, 2025 | 67.70 | 69.15 | 67.70 | 69.15 | 68.32 | 2.14% | 7 |
| Aug 15, 2025 | 67.40 | 67.90 | 67.40 | 67.70 | 66.89 | 0.67% | 20 |
| Aug 14, 2025 | 66.60 | 67.25 | 66.60 | 67.25 | 66.45 | 0.75% | 1 |
| Aug 13, 2025 | 66.60 | 67.15 | 66.60 | 66.75 | 65.95 | 0.38% | 10 |
| Aug 12, 2025 | 66.45 | 66.50 | 66.45 | 66.50 | 65.71 | 0.45% | - |
| Aug 11, 2025 | 65.40 | 66.20 | 65.40 | 66.20 | 65.41 | 1.46% | - |
| Aug 8, 2025 | 65.05 | 65.60 | 65.05 | 65.25 | 64.47 | 0.23% | 100 |
| Aug 7, 2025 | 66.20 | 66.20 | 64.75 | 65.10 | 64.32 | -1.14% | 150 |
| Aug 6, 2025 | 71.60 | 71.60 | 65.85 | 65.85 | 65.06 | -7.51% | - |
| Aug 5, 2025 | 71.10 | 71.75 | 71.10 | 71.20 | 70.35 | 0.42% | 2 |
| Aug 4, 2025 | 71.35 | 71.35 | 70.90 | 70.90 | 70.05 | 1.58% | - |
| Aug 1, 2025 | 69.25 | 69.85 | 69.25 | 69.80 | 68.97 | 0.29% | 8 |
| Jul 31, 2025 | 71.15 | 71.15 | 69.60 | 69.60 | 68.77 | -1.63% | 1,300 |
| Jul 30, 2025 | 70.70 | 70.75 | 70.70 | 70.75 | 69.91 | 0.21% | - |
| Jul 29, 2025 | 70.15 | 70.65 | 70.15 | 70.60 | 69.76 | 1.07% | 70 |
| Jul 28, 2025 | 71.45 | 71.65 | 69.85 | 69.85 | 69.02 | -1.62% | 150 |
| Jul 25, 2025 | 70.55 | 71.00 | 70.35 | 71.00 | 70.15 | 0.57% | 70 |
| Jul 24, 2025 | 70.65 | 71.10 | 70.60 | 70.60 | 69.76 | - | 21 |
| Jul 23, 2025 | 70.65 | 70.65 | 69.75 | 70.60 | 69.76 | 0.93% | 10 |
| Jul 22, 2025 | 69.00 | 69.95 | 69.00 | 69.95 | 69.12 | 1.60% | 30 |
| Jul 21, 2025 | 70.90 | 70.90 | 68.85 | 68.85 | 68.03 | 1.18% | - |
| Jul 18, 2025 | 66.40 | 68.05 | 66.40 | 68.05 | 67.24 | 2.79% | 100 |