Etteplan Oyj (BST:EPL)
Germany · Delayed Price · Currency is EUR 8.10
-0.30 (-3.57%)
At close: Mar 19, 2026
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.18 | 8.48 | 8.16 | 8.40 | 8.40 | 3.19% | - |
| Mar 17, 2026 | 8.10 | 8.30 | 8.10 | 8.14 | 8.14 | 0.25% | - |
| Mar 16, 2026 | 8.10 | 8.26 | 8.10 | 8.12 | 8.12 | 0.74% | - |
| Mar 13, 2026 | 8.10 | 8.24 | 8.06 | 8.06 | 8.06 | -0.49% | - |
| Mar 12, 2026 | 8.26 | 8.26 | 8.10 | 8.10 | 8.10 | - | 120 |
| Mar 11, 2026 | 8.16 | 8.26 | 8.10 | 8.10 | 8.10 | -0.49% | - |
| Mar 10, 2026 | 8.04 | 8.50 | 8.04 | 8.14 | 8.14 | 0.99% | 65 |
| Mar 9, 2026 | 8.04 | 8.24 | 7.96 | 8.06 | 8.06 | -0.98% | 65 |
| Mar 6, 2026 | 8.24 | 8.24 | 8.14 | 8.14 | 8.14 | -0.97% | - |
| Mar 5, 2026 | 8.18 | 8.34 | 8.18 | 8.22 | 8.22 | - | - |
| Mar 4, 2026 | 8.22 | 8.36 | 8.20 | 8.22 | 8.22 | -0.24% | - |
| Mar 3, 2026 | 8.30 | 8.38 | 8.24 | 8.24 | 8.24 | -0.96% | 320 |
| Mar 2, 2026 | 8.38 | 8.44 | 8.30 | 8.32 | 8.32 | -1.19% | - |
| Feb 27, 2026 | 8.44 | 8.62 | 8.40 | 8.42 | 8.42 | -0.47% | - |
| Feb 26, 2026 | 8.28 | 8.52 | 8.28 | 8.46 | 8.46 | 1.93% | - |
| Feb 25, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | - | - |
| Feb 24, 2026 | 8.28 | 8.48 | 8.28 | 8.30 | 8.30 | 0.24% | - |
| Feb 23, 2026 | 8.30 | 8.52 | 8.28 | 8.28 | 8.28 | -0.48% | - |
| Feb 20, 2026 | 8.38 | 8.48 | 8.32 | 8.32 | 8.32 | -0.48% | - |
| Feb 19, 2026 | 8.28 | 8.60 | 8.28 | 8.36 | 8.36 | 0.97% | 65 |
| Feb 18, 2026 | 8.74 | 8.80 | 8.28 | 8.28 | 8.28 | -5.26% | - |
| Feb 17, 2026 | 8.72 | 8.94 | 8.72 | 8.74 | 8.74 | - | - |
| Feb 16, 2026 | 8.92 | 9.10 | 8.74 | 8.74 | 8.74 | -2.02% | - |
| Feb 13, 2026 | 9.20 | 9.20 | 8.74 | 8.92 | 8.92 | -3.04% | 55 |
| Feb 12, 2026 | 8.92 | 9.20 | 8.90 | 9.20 | 9.20 | 3.37% | - |
| Feb 11, 2026 | 8.94 | 9.12 | 8.90 | 8.90 | 8.90 | -0.22% | - |
| Feb 10, 2026 | 9.26 | 9.26 | 8.92 | 8.92 | 8.92 | -3.67% | - |
| Feb 9, 2026 | 9.02 | 9.46 | 9.02 | 9.26 | 9.26 | 2.66% | 1 |
| Feb 6, 2026 | 9.10 | 9.36 | 9.00 | 9.02 | 9.02 | -0.66% | - |
| Feb 5, 2026 | 9.34 | 9.44 | 9.08 | 9.08 | 9.08 | -2.58% | - |
| Feb 4, 2026 | 9.36 | 9.42 | 9.32 | 9.32 | 9.32 | -0.21% | - |
| Feb 3, 2026 | 9.48 | 9.48 | 9.30 | 9.34 | 9.34 | 0.43% | - |
| Feb 2, 2026 | 9.26 | 9.40 | 9.26 | 9.30 | 9.30 | - | - |
| Jan 30, 2026 | 9.20 | 9.40 | 9.20 | 9.30 | 9.30 | 0.87% | - |
| Jan 29, 2026 | 9.12 | 9.32 | 9.10 | 9.22 | 9.22 | 1.10% | - |
| Jan 28, 2026 | 9.14 | 9.26 | 9.04 | 9.12 | 9.12 | - | - |
| Jan 27, 2026 | 9.14 | 9.26 | 9.12 | 9.12 | 9.12 | - | - |
| Jan 26, 2026 | 9.16 | 9.32 | 9.12 | 9.12 | 9.12 | -0.65% | - |
| Jan 23, 2026 | 9.14 | 9.34 | 9.12 | 9.18 | 9.18 | 0.66% | - |
| Jan 22, 2026 | 9.18 | 9.26 | 9.12 | 9.12 | 9.12 | -0.44% | - |
| Jan 21, 2026 | 9.16 | 9.40 | 9.16 | 9.16 | 9.16 | 0.22% | - |
| Jan 20, 2026 | 9.20 | 9.30 | 9.14 | 9.14 | 9.14 | -0.87% | - |
| Jan 19, 2026 | 9.28 | 9.34 | 9.22 | 9.22 | 9.22 | - | - |
| Jan 16, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.22% | - |
| Jan 15, 2026 | 9.26 | 9.38 | 9.14 | 9.24 | 9.24 | -0.22% | - |
| Jan 14, 2026 | 9.36 | 9.58 | 9.26 | 9.26 | 9.26 | -0.86% | 110 |
| Jan 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.86% | - |
| Jan 12, 2026 | 9.24 | 9.36 | 9.22 | 9.26 | 9.26 | 0.22% | - |
| Jan 9, 2026 | 9.14 | 9.40 | 9.12 | 9.24 | 9.24 | 1.32% | - |
| Jan 8, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.24% | - |