Orthex Oyj (HEL:ORTHEX)
Finland
· Delayed Price · Currency is EUR 4.450
-0.150 (-3.26%)
Apr 28, 2026, 6:24 PM EET
Orthex Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.56 | 4.56 | 4.47 | 4.50 | - | -2.17% | 19,096 |
| Apr 27, 2026 | 4.63 | 4.77 | 4.55 | 4.60 | 4.60 | -0.43% | 15,591 |
| Apr 24, 2026 | 4.59 | 4.67 | 4.57 | 4.62 | 4.62 | 0.65% | 9,185 |
| Apr 23, 2026 | 4.62 | 4.76 | 4.56 | 4.59 | 4.59 | -0.43% | 34,134 |
| Apr 22, 2026 | 4.62 | 4.79 | 4.58 | 4.61 | 4.61 | 0.88% | 10,521 |
| Apr 21, 2026 | 4.55 | 4.77 | 4.55 | 4.57 | 4.57 | 0.44% | 8,797 |
| Apr 20, 2026 | 4.69 | 4.69 | 4.55 | 4.55 | 4.55 | -1.30% | 11,673 |
| Apr 17, 2026 | 4.59 | 4.73 | 4.56 | 4.61 | 4.61 | 0.22% | 17,207 |
| Apr 16, 2026 | 4.73 | 4.81 | 4.58 | 4.60 | 4.60 | -2.13% | 12,668 |
| Apr 15, 2026 | 4.71 | 4.81 | 4.67 | 4.70 | 4.70 | -2.69% | 18,156 |
| Apr 14, 2026 | 4.93 | 4.96 | 4.72 | 4.83 | 4.71 | -1.83% | 14,598 |
| Apr 13, 2026 | 4.92 | 4.97 | 4.91 | 4.92 | 4.80 | 0.20% | 4,201 |
| Apr 10, 2026 | 4.90 | 4.96 | 4.90 | 4.91 | 4.79 | 0.61% | 6,773 |
| Apr 9, 2026 | 4.89 | 4.90 | 4.81 | 4.88 | 4.76 | -0.20% | 5,663 |
| Apr 8, 2026 | 4.90 | 4.90 | 4.80 | 4.89 | 4.77 | 2.95% | 8,231 |
| Apr 7, 2026 | 4.84 | 4.99 | 4.75 | 4.75 | 4.63 | -1.66% | 10,471 |
| Apr 2, 2026 | 4.76 | 4.85 | 4.75 | 4.83 | 4.71 | 1.05% | 4,850 |
| Apr 1, 2026 | 4.66 | 4.79 | 4.66 | 4.78 | 4.66 | -0.21% | 4,618 |
| Mar 31, 2026 | 4.56 | 4.79 | 4.56 | 4.79 | 4.67 | 4.81% | 2,058 |
| Mar 30, 2026 | 4.63 | 4.70 | 4.55 | 4.57 | 4.46 | -0.87% | 3,923 |
| Mar 27, 2026 | 4.81 | 4.81 | 4.51 | 4.61 | 4.50 | -3.96% | 13,512 |
| Mar 26, 2026 | 4.92 | 4.98 | 4.78 | 4.80 | 4.68 | -2.24% | 7,249 |
| Mar 25, 2026 | 4.69 | 4.93 | 4.69 | 4.91 | 4.79 | 5.36% | 23,682 |
| Mar 24, 2026 | 4.66 | 4.70 | 4.66 | 4.66 | 4.54 | - | 4,647 |
| Mar 23, 2026 | 4.54 | 4.67 | 4.45 | 4.66 | 4.54 | 2.64% | 15,875 |
| Mar 20, 2026 | 4.59 | 4.69 | 4.54 | 4.54 | 4.43 | -0.22% | 25,892 |
| Mar 19, 2026 | 4.56 | 4.60 | 4.53 | 4.55 | 4.44 | -0.22% | 115,609 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.55 | 4.56 | 4.45 | -0.65% | 12,459 |
| Mar 17, 2026 | 4.52 | 4.59 | 4.52 | 4.59 | 4.48 | 1.10% | 11,229 |
| Mar 16, 2026 | 4.51 | 4.63 | 4.47 | 4.54 | 4.43 | 2.02% | 7,849 |
| Mar 13, 2026 | 4.60 | 4.60 | 4.45 | 4.45 | 4.34 | -3.26% | 58,320 |
| Mar 12, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.49 | -1.50% | 7,230 |
| Mar 11, 2026 | 4.68 | 4.70 | 4.53 | 4.67 | 4.55 | -0.21% | 11,373 |
| Mar 10, 2026 | 4.66 | 4.69 | 4.58 | 4.68 | 4.56 | 0.43% | 12,656 |
| Mar 9, 2026 | 4.64 | 4.66 | 4.34 | 4.66 | 4.54 | -0.85% | 14,749 |
| Mar 6, 2026 | 4.69 | 4.70 | 4.63 | 4.70 | 4.58 | 0.86% | 10,147 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.60 | 4.66 | 4.54 | -2.10% | 29,999 |
| Mar 4, 2026 | 4.75 | 4.87 | 4.70 | 4.76 | 4.64 | 1.28% | 10,724 |
| Mar 3, 2026 | 4.84 | 4.84 | 4.62 | 4.70 | 4.58 | -3.09% | 11,727 |
| Mar 2, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.73 | -2.02% | 8,824 |
| Feb 27, 2026 | 4.94 | 4.99 | 4.87 | 4.95 | 4.83 | 0.41% | 9,515 |
| Feb 26, 2026 | 4.89 | 4.93 | 4.87 | 4.93 | 4.81 | 1.02% | 4,147 |
| Feb 25, 2026 | 4.95 | 4.95 | 4.88 | 4.88 | 4.76 | - | 415 |
| Feb 24, 2026 | 4.91 | 4.96 | 4.88 | 4.88 | 4.76 | -0.41% | 4,102 |
| Feb 23, 2026 | 4.94 | 4.94 | 4.87 | 4.90 | 4.78 | -0.20% | 3,850 |
| Feb 20, 2026 | 4.88 | 4.95 | 4.88 | 4.91 | 4.79 | 0.61% | 1,726 |
| Feb 19, 2026 | 4.88 | 4.95 | 4.85 | 4.88 | 4.76 | 0.21% | 8,014 |
| Feb 18, 2026 | 4.88 | 4.88 | 4.82 | 4.87 | 4.75 | 0.41% | 2,908 |
| Feb 17, 2026 | 4.86 | 4.87 | 4.81 | 4.85 | 4.73 | -0.41% | 5,543 |
| Feb 16, 2026 | 4.87 | 4.87 | 4.81 | 4.87 | 4.75 | - | 2,406 |
| Feb 13, 2026 | 4.88 | 4.88 | 4.81 | 4.87 | 4.75 | -0.20% | 104,803 |
| Feb 12, 2026 | 4.87 | 4.89 | 4.82 | 4.88 | 4.76 | 0.62% | 4,300 |
| Feb 11, 2026 | 4.86 | 4.87 | 4.80 | 4.85 | 4.73 | -0.41% | 2,008 |
| Feb 10, 2026 | 4.83 | 4.89 | 4.81 | 4.87 | 4.75 | 1.04% | 1,666 |
| Feb 9, 2026 | 4.84 | 4.89 | 4.79 | 4.82 | 4.70 | 1.47% | 4,718 |
| Feb 6, 2026 | 4.75 | 4.86 | 4.75 | 4.75 | 4.63 | - | 3,488 |
| Feb 5, 2026 | 4.85 | 4.92 | 4.75 | 4.75 | 4.63 | -2.06% | 10,439 |
| Feb 4, 2026 | 4.87 | 4.89 | 4.82 | 4.85 | 4.73 | -0.61% | 3,546 |
| Feb 3, 2026 | 4.83 | 4.88 | 4.82 | 4.88 | 4.76 | 0.62% | 2,453 |
| Feb 2, 2026 | 4.83 | 4.85 | 4.77 | 4.85 | 4.73 | 0.41% | 5,280 |
| Jan 30, 2026 | 4.85 | 4.90 | 4.82 | 4.83 | 4.71 | -0.41% | 4,048 |
| Jan 29, 2026 | 4.87 | 4.90 | 4.81 | 4.85 | 4.73 | -0.21% | 3,345 |
| Jan 28, 2026 | 4.86 | 4.86 | 4.81 | 4.86 | 4.74 | 0.41% | 4,706 |
| Jan 27, 2026 | 4.83 | 4.90 | 4.82 | 4.84 | 4.72 | -1.22% | 6,707 |
| Jan 26, 2026 | 4.89 | 4.90 | 4.82 | 4.90 | 4.78 | 0.20% | 6,880 |
| Jan 23, 2026 | 4.84 | 4.90 | 4.81 | 4.89 | 4.77 | 0.41% | 6,184 |
| Jan 22, 2026 | 4.79 | 4.88 | 4.74 | 4.87 | 4.75 | 0.41% | 17,497 |
| Jan 21, 2026 | 4.73 | 4.85 | 4.70 | 4.85 | 4.73 | 2.32% | 255,942 |
| Jan 20, 2026 | 4.77 | 4.85 | 4.72 | 4.74 | 4.62 | -1.04% | 13,495 |
| Jan 19, 2026 | 4.80 | 4.81 | 4.72 | 4.79 | 4.67 | -1.84% | 6,117 |
| Jan 16, 2026 | 4.78 | 4.89 | 4.76 | 4.88 | 4.76 | 1.88% | 6,701 |
| Jan 15, 2026 | 4.84 | 4.84 | 4.77 | 4.79 | 4.67 | -1.03% | 4,391 |
| Jan 14, 2026 | 4.89 | 4.89 | 4.82 | 4.84 | 4.72 | -0.82% | 3,483 |
| Jan 13, 2026 | 4.82 | 4.92 | 4.82 | 4.88 | 4.76 | 0.21% | 3,210 |
| Jan 12, 2026 | 4.87 | 4.90 | 4.82 | 4.87 | 4.75 | 0.41% | 4,025 |
| Jan 9, 2026 | 4.87 | 4.87 | 4.81 | 4.85 | 4.73 | -0.61% | 1,583 |
| Jan 8, 2026 | 4.90 | 4.90 | 4.83 | 4.88 | 4.76 | -0.41% | 2,599 |
| Jan 7, 2026 | 4.84 | 4.90 | 4.80 | 4.90 | 4.78 | 2.30% | 12,688 |
| Jan 5, 2026 | 4.70 | 4.87 | 4.69 | 4.79 | 4.67 | 1.27% | 8,833 |
| Jan 2, 2026 | 4.65 | 4.88 | 4.63 | 4.73 | 4.61 | 1.72% | 7,844 |
| Dec 30, 2025 | 4.67 | 4.71 | 4.64 | 4.65 | 4.53 | -0.85% | 21,923 |
| Dec 29, 2025 | 4.73 | 4.73 | 4.65 | 4.69 | 4.57 | -1.26% | 32,000 |
| Dec 23, 2025 | 4.70 | 4.79 | 4.64 | 4.75 | 4.63 | 1.06% | 12,154 |
| Dec 22, 2025 | 4.68 | 4.71 | 4.65 | 4.70 | 4.58 | 0.43% | 11,720 |
| Dec 19, 2025 | 4.67 | 4.72 | 4.66 | 4.68 | 4.56 | -0.43% | 12,046 |
| Dec 18, 2025 | 4.72 | 4.72 | 4.65 | 4.70 | 4.58 | -0.42% | 8,290 |
| Dec 17, 2025 | 4.64 | 4.72 | 4.64 | 4.72 | 4.60 | 1.72% | 6,312 |
| Dec 16, 2025 | 4.62 | 4.72 | 4.60 | 4.64 | 4.52 | 0.43% | 8,045 |
| Dec 15, 2025 | 4.69 | 4.70 | 4.60 | 4.62 | 4.51 | -1.28% | 15,723 |
| Dec 12, 2025 | 4.69 | 4.70 | 4.62 | 4.68 | 4.56 | -0.21% | 7,116 |
| Dec 11, 2025 | 4.73 | 4.74 | 4.68 | 4.69 | 4.57 | -1.05% | 8,426 |
| Dec 10, 2025 | 4.72 | 4.75 | 4.67 | 4.74 | 4.62 | - | 4,210 |
| Dec 9, 2025 | 4.67 | 4.74 | 4.67 | 4.74 | 4.62 | 1.72% | 10,679 |
| Dec 8, 2025 | 4.69 | 4.69 | 4.65 | 4.66 | 4.54 | -0.43% | 9,362 |
| Dec 5, 2025 | 4.65 | 4.69 | 4.65 | 4.68 | 4.56 | 0.65% | 4,044 |
| Dec 4, 2025 | 4.65 | 4.68 | 4.58 | 4.65 | 4.53 | - | 8,018 |
| Dec 3, 2025 | 4.67 | 4.68 | 4.52 | 4.65 | 4.53 | 0.22% | 14,337 |
| Dec 2, 2025 | 4.65 | 4.68 | 4.64 | 4.64 | 4.52 | -0.22% | 9,432 |
| Dec 1, 2025 | 4.65 | 4.68 | 4.64 | 4.65 | 4.53 | 0.22% | 5,572 |
| Nov 28, 2025 | 4.61 | 4.69 | 4.60 | 4.64 | 4.52 | 0.65% | 5,505 |