Orion Oyj (FRA:OFK0)
Germany
· Delayed Price · Currency is EUR 30.20
-1.20 (-3.82%)
At close: Dec 4, 2025
Orion Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Dec 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Dec 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.29% | - |
| Dec 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Dec 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Nov 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Nov 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Nov 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Nov 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Nov 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Nov 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Nov 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.17% | - |
| Nov 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Nov 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Nov 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Nov 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Oct 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Oct 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Oct 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -10.06% | - |
| Oct 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Oct 27, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Oct 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Oct 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Oct 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Oct 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Oct 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Oct 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.99 | 0.59% | - |
| Oct 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | -1.73% | - |
| Oct 13, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | -1.14% | - |
| Oct 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | 0.57% | - |
| Oct 9, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.59 | -0.57% | - |
| Oct 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | 2.34% | - |
| Oct 7, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.99 | 4.27% | - |
| Oct 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.60 | - | - |
| Oct 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.60 | -0.61% | - |
| Oct 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | 1.23% | - |
| Oct 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | 1.88% | - |
| Sep 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.81 | - | - |
| Sep 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.81 | -1.84% | - |
| Sep 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | -1.81% | - |
| Sep 25, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.00 | 0.61% | - |
| Sep 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | -1.79% | - |
| Sep 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.40 | 0.60% | - |
| Sep 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.20 | 1.83% | - |
| Sep 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.60 | - | - |
| Sep 18, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.60 | - | - |
| Sep 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.60 | -0.61% | - |
| Sep 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | -2.94% | - |
| Sep 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | - | - |
| Sep 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | 3.03% | - |
| Sep 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | 0.61% | - |
| Sep 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.60 | 0.61% | - |
| Sep 9, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | -1.21% | - |
| Sep 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | -1.79% | - |
| Sep 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.40 | - | - |
| Sep 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.40 | 0.60% | - |
| Sep 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.20 | -0.60% | - |
| Sep 2, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.40 | -1.18% | - |
| Sep 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | - | - |
| Aug 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.80 | -1.73% | - |
| Aug 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | - | - |
| Aug 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | 0.58% | - |
| Aug 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.19 | - | - |
| Aug 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.19 | -0.58% | - |
| Aug 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | - | - |
| Aug 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | 2.37% | - |
| Aug 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | -2.31% | - |
| Aug 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | 2.37% | - |
| Aug 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | - | - |
| Aug 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.60 | 1.20% | - |
| Aug 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.20 | - | - |
| Aug 13, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.20 | 0.60% | - |
| Aug 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.00 | 1.84% | - |
| Aug 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | - | - |
| Aug 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | -1.21% | - |
| Aug 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | -7.82% | - |
| Aug 6, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | 0.56% | - |
| Aug 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.39 | - | - |
| Aug 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.39 | 2.89% | - |
| Aug 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.39 | -2.81% | - |
| Jul 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.39 | 0.56% | - |
| Jul 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.19 | 1.14% | - |
| Jul 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.79 | -2.23% | - |
| Jul 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | 1.70% | - |
| Jul 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.99 | -0.56% | - |
| Jul 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.19 | - | - |
| Jul 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.19 | 2.91% | - |
| Jul 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.19 | -1.15% | - |
| Jul 21, 2025 | 35.40 | 35.40 | 34.80 | 34.80 | 34.59 | 4.82% | 500 |