Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	34.44	34.44	34.44	34.44	34.44	0.82%	-
Feb 9, 2026	34.16	34.16	34.16	34.16	34.16	0.98%	-
Feb 6, 2026	33.83	33.83	33.83	33.83	33.83	0.33%	-
Feb 5, 2026	33.72	33.72	33.72	33.72	33.72	-1.09%	-
Feb 4, 2026	34.09	34.09	34.09	34.09	34.09	-1.62%	-
Feb 3, 2026	34.65	34.65	34.65	34.65	34.65	1.14%	-
Feb 2, 2026	34.26	34.26	34.26	34.26	34.26	0.32%	-
Jan 30, 2026	34.15	34.15	34.15	34.15	34.15	-0.26%	-
Jan 29, 2026	35.09	35.09	35.09	34.24	34.24	2.33%	3
Jan 28, 2026	33.46	33.46	33.46	33.46	33.46	1.00%	-
Jan 27, 2026	33.13	33.13	33.13	33.13	33.13	0.91%	-
Jan 26, 2026	32.83	32.83	32.83	32.83	32.83	0.12%	-
Jan 23, 2026	32.79	32.79	32.79	32.79	32.79	-0.46%	-
Jan 22, 2026	32.94	32.94	32.94	32.94	32.94	1.20%	-
Jan 21, 2026	32.25	32.25	32.25	32.55	32.55	0.93%	100
Jan 20, 2026	32.25	32.25	32.25	32.25	32.25	-2.21%	-
Jan 19, 2026	32.98	32.98	32.98	32.98	32.98	-0.99%	-
Jan 16, 2026	33.31	33.31	33.31	33.31	33.31	1.65%	-
Jan 15, 2026	33.39	33.39	33.39	32.77	32.77	4.96%	680
Jan 14, 2026	31.22	31.22	31.22	31.22	31.22	-3.67%	-
Jan 13, 2026	32.41	32.41	32.41	32.41	32.41	0.81%	-
Jan 12, 2026	32.15	32.15	32.15	32.15	32.15	0.94%	-
Jan 9, 2026	31.85	31.85	31.85	31.85	31.85	0.63%	-
Jan 8, 2026	31.65	31.65	31.65	31.65	31.65	-0.25%	-
Jan 7, 2026	31.73	31.73	31.73	31.73	31.73	2.35%	-
Jan 6, 2026	31.00	31.00	31.00	31.00	31.00	-	-
Jan 5, 2026	31.00	31.00	31.00	31.00	31.00	1.27%	-
Jan 2, 2026	30.61	30.61	30.61	30.61	30.61	0.96%	-
Dec 30, 2025	30.32	30.32	30.32	30.32	30.32	0.36%	-
Dec 29, 2025	30.21	30.21	30.21	30.21	30.21	0.80%	-
Dec 23, 2025	29.97	29.97	29.97	29.97	29.97	1.01%	-
Dec 22, 2025	29.67	29.67	29.67	29.67	29.67	-0.24%	-
Dec 19, 2025	29.74	29.74	29.74	29.74	29.74	0.37%	-
Dec 18, 2025	29.63	29.63	29.63	29.63	29.63	-0.74%	-
Dec 17, 2025	29.85	29.85	29.85	29.85	29.85	-5.51%	-
Dec 16, 2025	30.39	30.39	30.39	31.59	31.59	3.95%	14
Dec 15, 2025	30.39	30.39	30.39	30.39	30.39	-0.85%	-
Dec 12, 2025	30.65	30.65	30.65	30.65	30.65	-0.42%	-
Dec 11, 2025	30.78	30.78	30.78	30.78	30.78	-0.16%	-
Dec 10, 2025	30.83	30.83	30.83	30.83	30.83	2.66%	-
Dec 9, 2025	30.03	30.03	30.03	30.03	30.03	0.40%	-
Dec 8, 2025	29.91	29.91	29.91	29.91	29.91	1.01%	-
Dec 5, 2025	29.61	29.61	29.61	29.61	29.61	1.96%	-
Dec 4, 2025	29.04	29.04	29.04	29.04	29.04	4.12%	-
Dec 3, 2025	27.89	27.89	27.89	27.89	27.89	0.80%	-
Dec 2, 2025	27.67	27.67	27.67	27.67	27.67	-0.07%	-
Dec 1, 2025	26.46	26.46	26.46	27.69	27.69	-0.54%	60
Nov 28, 2025	28.37	28.37	28.00	27.84	27.84	3.03%	120
Nov 27, 2025	27.02	27.02	27.02	27.02	27.02	-0.04%	-
Nov 26, 2025	27.03	27.03	27.03	27.03	27.03	-0.07%	-