Skip to main content
logo
Wärtsilä Oyj Abp (BIT:1WRT)
Italy flag Italy · Delayed Price · Currency is EUR
27.89
+0.22 (0.80%)
At close: Dec 3, 2025

Wärtsilä Oyj Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.6129.6129.6129.6129.611.96%-
Dec 4, 202529.0429.0429.0429.0429.044.12%-
Dec 3, 202527.8927.8927.8927.8927.890.80%-
Dec 2, 202527.6727.6727.6727.6727.67-0.07%-
Dec 1, 202526.4626.4626.4627.6927.69-0.54%60
Nov 28, 202528.3728.3728.0027.8427.843.03%120
Nov 27, 202527.0227.0227.0227.0227.02-0.04%-
Nov 26, 202527.0327.0327.0327.0327.03-0.07%-
Nov 25, 202527.0527.0527.0527.0527.05-0.18%-
Nov 24, 202527.1027.1027.1027.1027.100.04%-
Nov 21, 202527.0927.0927.0927.0927.09--
Nov 20, 202527.0927.0927.0927.0927.092.46%-
Nov 19, 202526.4426.4426.4426.4426.44-0.83%-
Nov 18, 202526.6626.6626.6626.6626.66-1.44%-
Nov 17, 202527.0527.0527.0527.0527.05-0.18%-
Nov 14, 202527.1027.1027.1027.1027.100.48%-
Nov 13, 202526.9726.9726.9726.9726.97-1.96%-
Nov 12, 202527.5127.5127.5127.5127.51-0.04%-
Nov 11, 202527.5227.5227.5227.5227.52-0.04%-
Nov 10, 202527.5327.5327.5327.5327.53-0.11%-
Nov 7, 202527.5627.5627.5627.5627.56-1.11%-
Nov 6, 202527.8727.8727.8727.8727.87-0.78%-
Nov 5, 202528.0928.0928.0928.0928.09-1.06%-
Nov 4, 202528.3928.3928.3928.3928.390.39%-
Nov 3, 202528.2828.2828.2828.2828.280.82%-
Oct 31, 202528.0528.0528.0528.0528.052.15%-
Oct 30, 202527.4627.4627.4627.4627.460.15%-
Oct 29, 202527.4227.4227.4227.4227.421.52%-
Oct 28, 202527.0127.0127.0127.0127.01-0.04%-
Oct 27, 202527.0227.0227.0227.0227.022.39%-
Oct 24, 202526.3926.3926.3926.3926.392.13%-
Oct 23, 202525.8425.8425.8425.8425.841.29%-
Oct 22, 202525.5125.5125.5125.5125.51-0.04%-
Oct 21, 202525.5225.5225.5225.5225.52-10.52%-
Oct 20, 202527.6827.6825.7028.5228.528.15%600
Oct 17, 202526.3726.3726.3726.3726.37-1.31%-
Oct 16, 202526.7226.7226.7226.7226.72-0.78%-
Oct 15, 202526.9326.9326.9326.9326.93-1.54%-
Oct 14, 202527.3527.3527.3527.3527.35-1.97%-
Oct 13, 202527.9027.9027.9027.9027.90-1.66%-
Oct 10, 202528.3728.3728.3728.3728.3711.65%-
Oct 9, 202525.4125.4125.4125.4125.41-0.43%-
Oct 8, 202525.5225.5225.5225.5225.52-0.08%-
Oct 7, 202525.5425.5425.5425.5425.540.83%-
Oct 6, 202525.3325.3325.3325.3325.33-3.28%-
Oct 3, 202526.1926.1926.1926.1926.191.20%-
Oct 2, 202525.8825.8825.8825.8825.881.17%-
Oct 1, 202525.5825.5825.5825.5825.580.16%-
Sep 30, 202525.5425.5425.5425.5425.541.59%-
Sep 29, 202525.1425.1425.1425.1425.14-1.41%-