Wärtsilä Oyj Abp (BIT:1WRT)
Italy · Delayed Price · Currency is EUR 28.05
+0.59 (2.15%)
At close: Oct 31, 2025
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.15% | - |
| Oct 30, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.15% | - |
| Oct 29, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.52% | - |
| Oct 28, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.04% | - |
| Oct 27, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 2.39% | - |
| Oct 24, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 2.13% | - |
| Oct 23, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.29% | - |
| Oct 22, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04% | - |
| Oct 21, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -10.52% | - |
| Oct 20, 2025 | 27.68 | 27.68 | 25.70 | 28.52 | 28.52 | 8.15% | 600 |
| Oct 17, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.31% | - |
| Oct 16, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.78% | - |
| Oct 15, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.54% | - |
| Oct 14, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.97% | - |
| Oct 13, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.66% | - |
| Oct 10, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 11.65% | - |
| Oct 9, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.43% | - |
| Oct 8, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.08% | - |
| Oct 7, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.83% | - |
| Oct 6, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -3.28% | - |
| Oct 3, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.20% | - |
| Oct 2, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.17% | - |
| Oct 1, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.16% | - |
| Sep 30, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.59% | - |
| Sep 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.41% | - |
| Sep 26, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.04% | - |
| Sep 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.04% | - |
| Sep 24, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.83% | - |
| Sep 23, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.12% | - |
| Sep 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 3.02% | - |
| Sep 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Sep 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 15, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 12, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 11, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 10, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 9, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 8, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 5, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 4, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 3, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 2, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 1, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Aug 29, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | -0.20% | - |
| Aug 28, 2025 | 24.43 | 24.43 | 24.43 | 24.65 | 24.43 | 0.49% | - |
| Aug 27, 2025 | 24.31 | 24.31 | 24.31 | 24.53 | 24.31 | 0.95% | - |
| Aug 26, 2025 | 24.08 | 24.08 | 24.08 | 24.30 | 24.08 | 0.04% | - |
| Aug 25, 2025 | 24.07 | 24.07 | 24.07 | 24.29 | 24.07 | 0.29% | - |