Orthex Oyj (HEL:ORTHEX)
Finland
· Delayed Price · Currency is EUR 4.680
+0.030 (0.65%)
Dec 5, 2025, 6:23 PM EET
Orthex Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.65 | 4.69 | 4.65 | 4.66 | - | 0.22% | 1,744 |
| Dec 4, 2025 | 4.65 | 4.68 | 4.58 | 4.65 | 4.65 | - | 8,018 |
| Dec 3, 2025 | 4.67 | 4.68 | 4.52 | 4.65 | 4.65 | 0.22% | 14,337 |
| Dec 2, 2025 | 4.65 | 4.68 | 4.64 | 4.64 | 4.64 | -0.22% | 9,432 |
| Dec 1, 2025 | 4.65 | 4.68 | 4.64 | 4.65 | 4.65 | 0.22% | 5,572 |
| Nov 28, 2025 | 4.61 | 4.69 | 4.60 | 4.64 | 4.64 | 0.65% | 5,505 |
| Nov 27, 2025 | 4.65 | 4.69 | 4.61 | 4.61 | 4.61 | -1.91% | 4,126 |
| Nov 26, 2025 | 4.69 | 4.70 | 4.57 | 4.70 | 4.70 | 0.21% | 11,374 |
| Nov 25, 2025 | 4.66 | 4.70 | 4.61 | 4.69 | 4.69 | 0.43% | 4,144 |
| Nov 24, 2025 | 4.68 | 4.78 | 4.62 | 4.67 | 4.67 | -2.51% | 13,563 |
| Nov 21, 2025 | 4.69 | 4.80 | 4.62 | 4.79 | 4.79 | 1.91% | 3,375 |
| Nov 20, 2025 | 4.71 | 4.75 | 4.69 | 4.70 | 4.70 | 0.21% | 4,521 |
| Nov 19, 2025 | 4.78 | 4.82 | 4.62 | 4.69 | 4.69 | -1.88% | 8,114 |
| Nov 18, 2025 | 4.82 | 4.82 | 4.71 | 4.78 | 4.78 | -0.83% | 1,297 |
| Nov 17, 2025 | 4.80 | 4.92 | 4.80 | 4.82 | 4.82 | 0.42% | 8,538 |
| Nov 14, 2025 | 4.97 | 4.98 | 4.80 | 4.80 | 4.80 | -3.42% | 14,799 |
| Nov 13, 2025 | 5.18 | 5.24 | 4.94 | 4.97 | 4.97 | 2.26% | 49,577 |
| Nov 12, 2025 | 4.75 | 4.86 | 4.72 | 4.86 | 4.86 | 2.10% | 5,944 |
| Nov 11, 2025 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | 0.42% | 3,732 |
| Nov 10, 2025 | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | 1.07% | 6,799 |
| Nov 7, 2025 | 4.65 | 4.69 | 4.61 | 4.69 | 4.69 | 0.64% | 18,832 |
| Nov 6, 2025 | 4.65 | 4.69 | 4.62 | 4.66 | 4.66 | - | 840 |
| Nov 5, 2025 | 4.64 | 4.68 | 4.60 | 4.66 | 4.66 | 0.65% | 6,760 |
| Nov 4, 2025 | 4.62 | 4.68 | 4.60 | 4.63 | 4.63 | 0.43% | 5,113 |
| Nov 3, 2025 | 4.65 | 4.68 | 4.60 | 4.61 | 4.61 | -0.86% | 11,412 |
| Oct 31, 2025 | 4.68 | 4.70 | 4.60 | 4.65 | 4.65 | 0.22% | 5,202 |
| Oct 30, 2025 | 4.63 | 4.76 | 4.62 | 4.64 | 4.64 | -0.22% | 4,256 |
| Oct 29, 2025 | 4.71 | 4.75 | 4.65 | 4.65 | 4.65 | -1.27% | 2,879 |
| Oct 28, 2025 | 4.75 | 4.79 | 4.69 | 4.71 | 4.71 | -1.67% | 5,889 |
| Oct 27, 2025 | 4.71 | 4.79 | 4.70 | 4.79 | 4.79 | 1.91% | 3,190 |
| Oct 24, 2025 | 4.63 | 4.73 | 4.60 | 4.70 | 4.70 | 1.73% | 6,307 |
| Oct 23, 2025 | 4.64 | 4.64 | 4.58 | 4.62 | 4.62 | -0.43% | 2,856 |
| Oct 22, 2025 | 4.62 | 4.64 | 4.56 | 4.64 | 4.64 | 0.43% | 4,247 |
| Oct 21, 2025 | 4.60 | 4.66 | 4.56 | 4.62 | 4.62 | 0.65% | 13,549 |
| Oct 20, 2025 | 4.61 | 4.63 | 4.58 | 4.59 | 4.59 | -0.43% | 2,209 |
| Oct 17, 2025 | 4.58 | 4.61 | 4.52 | 4.61 | 4.61 | 0.66% | 11,433 |
| Oct 16, 2025 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | 0.44% | 2,250 |
| Oct 15, 2025 | 4.55 | 4.59 | 4.51 | 4.56 | 4.56 | 0.22% | 3,949 |
| Oct 14, 2025 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 2,581 |
| Oct 13, 2025 | 4.50 | 4.58 | 4.50 | 4.50 | 4.50 | - | 3,256 |
| Oct 10, 2025 | 4.60 | 4.65 | 4.50 | 4.50 | 4.50 | -2.17% | 9,165 |
| Oct 9, 2025 | 4.66 | 4.67 | 4.55 | 4.60 | 4.60 | -0.22% | 6,703 |
| Oct 8, 2025 | 4.51 | 4.65 | 4.51 | 4.61 | 4.61 | 1.99% | 5,915 |
| Oct 7, 2025 | 4.52 | 4.60 | 4.51 | 4.52 | 4.52 | -0.22% | 5,910 |
| Oct 6, 2025 | 4.54 | 4.60 | 4.53 | 4.53 | 4.53 | - | 6,411 |
| Oct 3, 2025 | 4.55 | 4.64 | 4.53 | 4.53 | 4.53 | -0.22% | 5,900 |
| Oct 2, 2025 | 4.58 | 4.63 | 4.54 | 4.54 | 4.54 | -0.66% | 13,795 |
| Oct 1, 2025 | 4.67 | 4.67 | 4.57 | 4.57 | 4.57 | -0.65% | 1,179 |
| Sep 30, 2025 | 4.67 | 4.67 | 4.57 | 4.60 | 4.60 | -1.50% | 4,713 |
| Sep 29, 2025 | 4.66 | 4.74 | 4.66 | 4.67 | 4.56 | 0.21% | 5,917 |
| Sep 26, 2025 | 4.65 | 4.70 | 4.65 | 4.66 | 4.55 | 0.22% | 1,576 |
| Sep 25, 2025 | 4.71 | 4.74 | 4.65 | 4.65 | 4.54 | -1.27% | 3,324 |
| Sep 24, 2025 | 4.68 | 4.72 | 4.65 | 4.71 | 4.60 | 0.64% | 2,279 |
| Sep 23, 2025 | 4.68 | 4.75 | 4.65 | 4.68 | 4.57 | 0.21% | 2,481 |
| Sep 22, 2025 | 4.67 | 4.72 | 4.65 | 4.67 | 4.56 | -1.68% | 6,448 |
| Sep 19, 2025 | 4.75 | 4.75 | 4.67 | 4.75 | 4.64 | - | 2,449 |
| Sep 18, 2025 | 4.70 | 4.76 | 4.68 | 4.75 | 4.64 | 1.06% | 5,844 |
| Sep 17, 2025 | 4.72 | 4.75 | 4.70 | 4.70 | 4.59 | -0.42% | 4,982 |
| Sep 16, 2025 | 4.71 | 4.76 | 4.71 | 4.72 | 4.61 | 0.43% | 3,152 |
| Sep 15, 2025 | 4.77 | 4.77 | 4.70 | 4.70 | 4.59 | -1.05% | 4,215 |
| Sep 12, 2025 | 4.79 | 4.79 | 4.75 | 4.75 | 4.64 | 0.42% | 463 |
| Sep 11, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | 4.62 | -0.42% | 2,772 |
| Sep 10, 2025 | 4.74 | 4.79 | 4.72 | 4.75 | 4.64 | 0.21% | 2,653 |
| Sep 9, 2025 | 4.76 | 4.80 | 4.74 | 4.74 | 4.63 | -0.42% | 3,639 |
| Sep 8, 2025 | 4.77 | 4.78 | 4.71 | 4.76 | 4.65 | -0.42% | 18,744 |
| Sep 5, 2025 | 4.82 | 4.83 | 4.78 | 4.78 | 4.67 | -0.42% | 2,775 |
| Sep 4, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.69 | - | 1,694 |
| Sep 3, 2025 | 4.86 | 4.86 | 4.74 | 4.80 | 4.69 | 1.27% | 1,687 |
| Sep 2, 2025 | 4.75 | 4.81 | 4.74 | 4.74 | 4.63 | - | 5,745 |
| Sep 1, 2025 | 4.78 | 4.80 | 4.72 | 4.74 | 4.63 | -0.84% | 5,733 |
| Aug 29, 2025 | 4.75 | 4.79 | 4.74 | 4.78 | 4.67 | 0.63% | 1,897 |
| Aug 28, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.64 | -1.04% | 3,634 |
| Aug 27, 2025 | 4.76 | 4.80 | 4.74 | 4.80 | 4.69 | 1.27% | 4,556 |
| Aug 26, 2025 | 4.78 | 4.82 | 4.71 | 4.74 | 4.63 | -1.04% | 3,974 |
| Aug 25, 2025 | 4.85 | 4.93 | 4.66 | 4.79 | 4.68 | -1.24% | 17,827 |
| Aug 22, 2025 | 4.90 | 4.90 | 4.78 | 4.85 | 4.74 | 0.62% | 9,148 |
| Aug 21, 2025 | 4.88 | 5.00 | 4.77 | 4.82 | 4.71 | 2.77% | 18,457 |
| Aug 20, 2025 | 4.68 | 4.69 | 4.59 | 4.69 | 4.58 | 1.52% | 6,418 |
| Aug 19, 2025 | 4.65 | 4.68 | 4.50 | 4.62 | 4.51 | -1.28% | 4,701 |
| Aug 18, 2025 | 4.60 | 4.68 | 4.59 | 4.68 | 4.57 | 2.18% | 4,085 |
| Aug 15, 2025 | 4.47 | 4.70 | 4.46 | 4.58 | 4.47 | 2.46% | 111,910 |
| Aug 14, 2025 | 4.48 | 4.52 | 4.46 | 4.47 | 4.36 | 0.22% | 3,454 |
| Aug 13, 2025 | 4.46 | 4.50 | 4.46 | 4.46 | 4.35 | -0.22% | 3,095 |
| Aug 12, 2025 | 4.47 | 4.53 | 4.46 | 4.47 | 4.36 | -0.22% | 35,318 |
| Aug 11, 2025 | 4.51 | 4.53 | 4.46 | 4.48 | 4.37 | -0.67% | 6,328 |
| Aug 8, 2025 | 4.46 | 4.51 | 4.44 | 4.51 | 4.40 | 1.12% | 5,020 |
| Aug 7, 2025 | 4.41 | 4.50 | 4.40 | 4.46 | 4.35 | -1.11% | 5,331 |
| Aug 6, 2025 | 4.60 | 4.60 | 4.40 | 4.51 | 4.40 | -0.22% | 14,806 |
| Aug 5, 2025 | 4.56 | 4.60 | 4.52 | 4.52 | 4.41 | 0.44% | 4,402 |
| Aug 4, 2025 | 4.55 | 4.55 | 4.49 | 4.50 | 4.39 | -1.75% | 9,943 |
| Aug 1, 2025 | 4.58 | 4.61 | 4.55 | 4.58 | 4.47 | - | 7,515 |
| Jul 31, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.47 | -0.43% | 4,996 |
| Jul 30, 2025 | 4.66 | 4.66 | 4.58 | 4.60 | 4.49 | -0.22% | 6,615 |
| Jul 29, 2025 | 4.61 | 4.69 | 4.61 | 4.61 | 4.50 | -0.65% | 4,333 |
| Jul 28, 2025 | 4.70 | 4.75 | 4.64 | 4.64 | 4.53 | - | 9,168 |
| Jul 25, 2025 | 4.61 | 4.70 | 4.61 | 4.64 | 4.53 | 0.65% | 4,120 |
| Jul 24, 2025 | 4.59 | 4.68 | 4.59 | 4.61 | 4.50 | 0.66% | 8,755 |
| Jul 23, 2025 | 4.55 | 4.65 | 4.52 | 4.58 | 4.47 | 0.66% | 2,801 |
| Jul 22, 2025 | 4.66 | 4.66 | 4.55 | 4.55 | 4.44 | -2.36% | 4,303 |
| Jul 21, 2025 | 4.66 | 4.67 | 4.58 | 4.66 | 4.55 | - | 7,645 |