Orthex Oyj (HEL:ORTHEX)
Finland
· Delayed Price · Currency is EUR 4.680
+0.020 (0.43%)
Mar 6, 2026, 12:42 PM EET
Orthex Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.80 | 4.80 | 4.60 | 4.66 | 4.66 | -2.10% | 29,999 |
| Mar 4, 2026 | 4.75 | 4.87 | 4.70 | 4.76 | 4.76 | 1.28% | 10,724 |
| Mar 3, 2026 | 4.84 | 4.84 | 4.62 | 4.70 | 4.70 | -3.09% | 11,727 |
| Mar 2, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -2.02% | 8,824 |
| Feb 27, 2026 | 4.94 | 4.99 | 4.87 | 4.95 | 4.95 | 0.41% | 9,515 |
| Feb 26, 2026 | 4.89 | 4.93 | 4.87 | 4.93 | 4.93 | 1.02% | 4,147 |
| Feb 25, 2026 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | - | 415 |
| Feb 24, 2026 | 4.91 | 4.96 | 4.88 | 4.88 | 4.88 | -0.41% | 4,102 |
| Feb 23, 2026 | 4.94 | 4.94 | 4.87 | 4.90 | 4.90 | -0.20% | 3,850 |
| Feb 20, 2026 | 4.88 | 4.95 | 4.88 | 4.91 | 4.91 | 0.61% | 1,726 |
| Feb 19, 2026 | 4.88 | 4.95 | 4.85 | 4.88 | 4.88 | 0.21% | 8,014 |
| Feb 18, 2026 | 4.88 | 4.88 | 4.82 | 4.87 | 4.87 | 0.41% | 2,908 |
| Feb 17, 2026 | 4.86 | 4.87 | 4.81 | 4.85 | 4.85 | -0.41% | 5,543 |
| Feb 16, 2026 | 4.87 | 4.87 | 4.81 | 4.87 | 4.87 | - | 2,406 |
| Feb 13, 2026 | 4.88 | 4.88 | 4.81 | 4.87 | 4.87 | -0.20% | 104,803 |
| Feb 12, 2026 | 4.87 | 4.89 | 4.82 | 4.88 | 4.88 | 0.62% | 4,300 |
| Feb 11, 2026 | 4.86 | 4.87 | 4.80 | 4.85 | 4.85 | -0.41% | 2,008 |
| Feb 10, 2026 | 4.83 | 4.89 | 4.81 | 4.87 | 4.87 | 1.04% | 1,666 |
| Feb 9, 2026 | 4.84 | 4.89 | 4.79 | 4.82 | 4.82 | 1.47% | 4,718 |
| Feb 6, 2026 | 4.75 | 4.86 | 4.75 | 4.75 | 4.75 | - | 3,488 |
| Feb 5, 2026 | 4.85 | 4.92 | 4.75 | 4.75 | 4.75 | -2.06% | 10,439 |
| Feb 4, 2026 | 4.87 | 4.89 | 4.82 | 4.85 | 4.85 | -0.61% | 3,546 |
| Feb 3, 2026 | 4.83 | 4.88 | 4.82 | 4.88 | 4.88 | 0.62% | 2,453 |
| Feb 2, 2026 | 4.83 | 4.85 | 4.77 | 4.85 | 4.85 | 0.41% | 5,280 |
| Jan 30, 2026 | 4.85 | 4.90 | 4.82 | 4.83 | 4.83 | -0.41% | 4,048 |
| Jan 29, 2026 | 4.87 | 4.90 | 4.81 | 4.85 | 4.85 | -0.21% | 3,345 |
| Jan 28, 2026 | 4.86 | 4.86 | 4.81 | 4.86 | 4.86 | 0.41% | 4,706 |
| Jan 27, 2026 | 4.83 | 4.90 | 4.82 | 4.84 | 4.84 | -1.22% | 6,707 |
| Jan 26, 2026 | 4.89 | 4.90 | 4.82 | 4.90 | 4.90 | 0.20% | 6,709 |
| Jan 23, 2026 | 4.84 | 4.90 | 4.81 | 4.89 | 4.89 | 0.41% | 6,184 |
| Jan 22, 2026 | 4.79 | 4.88 | 4.74 | 4.87 | 4.87 | 0.41% | 17,497 |
| Jan 21, 2026 | 4.73 | 4.85 | 4.70 | 4.85 | 4.85 | 2.32% | 255,942 |
| Jan 20, 2026 | 4.77 | 4.85 | 4.72 | 4.74 | 4.74 | -1.04% | 13,495 |
| Jan 19, 2026 | 4.80 | 4.81 | 4.72 | 4.79 | 4.79 | -1.84% | 6,117 |
| Jan 16, 2026 | 4.78 | 4.89 | 4.76 | 4.88 | 4.88 | 1.88% | 6,701 |
| Jan 15, 2026 | 4.84 | 4.84 | 4.77 | 4.79 | 4.79 | -1.03% | 4,391 |
| Jan 14, 2026 | 4.89 | 4.89 | 4.82 | 4.84 | 4.84 | -0.82% | 3,483 |
| Jan 13, 2026 | 4.82 | 4.92 | 4.82 | 4.88 | 4.88 | 0.21% | 3,210 |
| Jan 12, 2026 | 4.87 | 4.90 | 4.82 | 4.87 | 4.87 | 0.41% | 4,025 |
| Jan 9, 2026 | 4.87 | 4.87 | 4.81 | 4.85 | 4.85 | -0.61% | 1,583 |
| Jan 8, 2026 | 4.90 | 4.90 | 4.83 | 4.88 | 4.88 | -0.41% | 2,599 |
| Jan 7, 2026 | 4.84 | 4.90 | 4.80 | 4.90 | 4.90 | 2.30% | 12,688 |
| Jan 5, 2026 | 4.70 | 4.87 | 4.69 | 4.79 | 4.79 | 1.27% | 8,833 |
| Jan 2, 2026 | 4.65 | 4.88 | 4.63 | 4.73 | 4.73 | 1.72% | 7,844 |
| Dec 30, 2025 | 4.67 | 4.71 | 4.64 | 4.65 | 4.65 | -0.85% | 21,923 |
| Dec 29, 2025 | 4.73 | 4.73 | 4.65 | 4.69 | 4.69 | -1.26% | 32,000 |
| Dec 23, 2025 | 4.70 | 4.79 | 4.64 | 4.75 | 4.75 | 1.06% | 12,154 |
| Dec 22, 2025 | 4.68 | 4.71 | 4.65 | 4.70 | 4.70 | 0.43% | 11,720 |
| Dec 19, 2025 | 4.67 | 4.72 | 4.66 | 4.68 | 4.68 | -0.43% | 12,046 |
| Dec 18, 2025 | 4.72 | 4.72 | 4.65 | 4.70 | 4.70 | -0.42% | 8,290 |
| Dec 17, 2025 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 1.72% | 6,312 |
| Dec 16, 2025 | 4.62 | 4.72 | 4.60 | 4.64 | 4.64 | 0.43% | 8,045 |
| Dec 15, 2025 | 4.69 | 4.70 | 4.60 | 4.62 | 4.62 | -1.28% | 15,723 |
| Dec 12, 2025 | 4.69 | 4.70 | 4.62 | 4.68 | 4.68 | -0.21% | 7,116 |
| Dec 11, 2025 | 4.73 | 4.74 | 4.68 | 4.69 | 4.69 | -1.05% | 8,426 |
| Dec 10, 2025 | 4.72 | 4.75 | 4.67 | 4.74 | 4.74 | - | 4,210 |
| Dec 9, 2025 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 1.72% | 10,679 |
| Dec 8, 2025 | 4.69 | 4.69 | 4.65 | 4.66 | 4.66 | -0.43% | 9,362 |
| Dec 5, 2025 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | 0.65% | 4,044 |
| 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 |