Wärtsilä Oyj Abp (BIT:1WRT)
Italy · Delayed Price · Currency is EUR 24.02
+0.05 (0.21%)
At close: Aug 11, 2025
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.37% | - |
| Aug 11, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.21% | - |
| Aug 8, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.17% | - |
| Aug 7, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.72% | - |
| Aug 6, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.95% | - |
| Aug 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.37% | - |
| Aug 4, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | - |
| Aug 1, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.54% | - |
| Jul 31, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.34% | - |
| Jul 30, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.04% | - |
| Jul 29, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.44% | - |
| Jul 28, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.55% | - |
| Jul 25, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.44% | - |
| Jul 24, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.79% | - |
| Jul 23, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.61% | - |
| Jul 22, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.52% | - |
| Jul 21, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 5.92% | - |
| Jul 18, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.50% | - |
| Jul 17, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.85% | - |
| Jul 16, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 7.16% | - |
| Jul 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.36% | - |
| Jul 14, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.27% | - |
| Jul 11, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.08% | - |
| Jul 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.38% | - |
| Jul 9, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.15% | - |
| Jul 8, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.25% | - |
| Jul 7, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.52% | - |
| Jul 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.43% | - |
| Jul 3, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.33% | - |
| Jul 2, 2025 | 20.12 | 20.12 | 20.12 | 19.99 | 19.99 | -0.65% | 100 |
| Jul 1, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.05% | - |
| Jun 30, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.23% | - |
| Jun 27, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.38% | - |
| Jun 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.88% | - |
| Jun 25, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -2.48% | - |
| Jun 24, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 3.13% | - |
| Jun 23, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.38% | - |
| Jun 20, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - | - |
| Jun 19, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.50% | - |
| Jun 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.18% | - |
| Jun 17, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.13% | - |
| Jun 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.75% | - |
| Jun 13, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.66% | - |
| Jun 12, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 2.60% | - |
| Jun 11, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.16% | - |
| Jun 10, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.90% | - |
| Jun 9, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 2.32% | - |
| Jun 6, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.41% | - |
| Jun 5, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.40% | - |
| Jun 4, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.84% | - |