Etteplan Oyj (BST:EPL)
Germany · Delayed Price · Currency is EUR 7.36
-0.58 (-7.30%)
At close: May 19, 2026
BST:EPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.54 | 7.94 | 7.48 | 7.94 | 7.94 | 4.75% | 240 |
| May 15, 2026 | 7.44 | 7.70 | 7.44 | 7.58 | 7.58 | 1.34% | - |
| May 14, 2026 | 7.52 | 7.54 | 7.48 | 7.48 | 7.48 | -0.27% | - |
| May 13, 2026 | 7.52 | 7.68 | 7.50 | 7.50 | 7.50 | -0.27% | - |
| May 12, 2026 | 7.40 | 7.64 | 7.38 | 7.52 | 7.52 | 1.35% | - |
| May 11, 2026 | 7.04 | 7.44 | 7.04 | 7.42 | 7.42 | 5.40% | - |
| May 8, 2026 | 7.00 | 7.16 | 6.98 | 7.04 | 7.04 | 0.86% | - |
| May 7, 2026 | 6.96 | 7.10 | 6.92 | 6.98 | 6.98 | 0.29% | - |
| May 6, 2026 | 7.10 | 7.10 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| May 5, 2026 | 6.88 | 7.30 | 6.88 | 7.00 | 7.00 | 2.04% | - |
| May 4, 2026 | 7.08 | 7.16 | 6.86 | 6.86 | 6.86 | -3.11% | - |
| Apr 30, 2026 | 7.28 | 7.28 | 7.08 | 7.08 | 7.08 | -0.84% | - |
| Apr 29, 2026 | 7.16 | 7.34 | 7.14 | 7.14 | 7.14 | - | - |
| Apr 28, 2026 | 7.50 | 7.50 | 7.14 | 7.14 | 7.14 | -4.80% | - |
| Apr 27, 2026 | 7.26 | 7.50 | 7.24 | 7.50 | 7.50 | 3.31% | - |
| Apr 24, 2026 | 7.36 | 7.52 | 7.26 | 7.26 | 7.26 | -1.09% | - |
| Apr 23, 2026 | 7.32 | 7.56 | 7.32 | 7.34 | 7.34 | -0.54% | - |
| Apr 22, 2026 | 7.46 | 7.58 | 7.36 | 7.38 | 7.38 | -0.54% | - |
| Apr 21, 2026 | 7.50 | 7.60 | 7.42 | 7.42 | 7.42 | -0.80% | - |
| Apr 20, 2026 | 7.56 | 7.70 | 7.48 | 7.48 | 7.48 | -1.58% | - |
| Apr 17, 2026 | 7.62 | 7.82 | 7.58 | 7.60 | 7.60 | -0.26% | - |
| Apr 16, 2026 | 7.58 | 7.70 | 7.56 | 7.62 | 7.62 | 0.79% | - |
| Apr 15, 2026 | 7.58 | 7.68 | 7.56 | 7.56 | 7.56 | -0.26% | - |
| Apr 14, 2026 | 7.60 | 7.76 | 7.58 | 7.58 | 7.58 | -0.52% | - |
| Apr 13, 2026 | 7.64 | 7.74 | 7.62 | 7.62 | 7.62 | -1.30% | - |
| Apr 10, 2026 | 7.64 | 7.76 | 7.64 | 7.72 | 7.72 | 0.52% | - |
| Apr 9, 2026 | 7.66 | 7.86 | 7.66 | 7.68 | 7.46 | - | - |
| Apr 8, 2026 | 7.58 | 7.86 | 7.48 | 7.68 | 7.46 | 1.59% | - |
| Apr 7, 2026 | 7.80 | 7.86 | 7.56 | 7.56 | 7.34 | -3.57% | - |
| Apr 2, 2026 | 7.78 | 7.98 | 7.78 | 7.84 | 7.62 | -0.25% | - |
| Apr 1, 2026 | 7.64 | 7.98 | 7.64 | 7.86 | 7.63 | 3.15% | - |
| Mar 31, 2026 | 7.94 | 8.00 | 7.62 | 7.62 | 7.40 | -3.54% | - |
| Mar 30, 2026 | 8.42 | 8.42 | 7.72 | 7.90 | 7.67 | -0.75% | 10 |
| Mar 27, 2026 | 7.96 | 8.12 | 7.96 | 7.96 | 7.73 | 0.25% | - |
| Mar 26, 2026 | 7.94 | 8.14 | 7.94 | 7.94 | 7.71 | -0.25% | - |
| Mar 25, 2026 | 8.06 | 8.14 | 7.96 | 7.96 | 7.73 | -0.75% | - |
| Mar 24, 2026 | 8.00 | 8.20 | 8.00 | 8.02 | 7.79 | -0.25% | - |
| Mar 23, 2026 | 8.04 | 8.28 | 8.00 | 8.04 | 7.81 | -0.50% | - |
| Mar 20, 2026 | 8.10 | 8.34 | 8.06 | 8.08 | 7.85 | -0.25% | - |
| Mar 19, 2026 | 8.18 | 8.22 | 8.10 | 8.10 | 7.87 | -3.57% | - |
| Mar 18, 2026 | 8.18 | 8.48 | 8.16 | 8.40 | 8.16 | 3.19% | - |
| Mar 17, 2026 | 8.10 | 8.30 | 8.10 | 8.14 | 7.91 | 0.25% | - |
| Mar 16, 2026 | 8.10 | 8.26 | 8.10 | 8.12 | 7.89 | 0.74% | - |
| Mar 13, 2026 | 8.10 | 8.24 | 8.06 | 8.06 | 7.83 | -0.49% | - |
| Mar 12, 2026 | 8.26 | 8.26 | 8.10 | 8.10 | 7.87 | - | 120 |
| Mar 11, 2026 | 8.16 | 8.26 | 8.10 | 8.10 | 7.87 | -0.49% | - |
| Mar 10, 2026 | 8.04 | 8.50 | 8.04 | 8.14 | 7.91 | 0.99% | 65 |
| Mar 9, 2026 | 8.04 | 8.24 | 7.96 | 8.06 | 7.83 | -0.98% | 65 |
| Mar 6, 2026 | 8.24 | 8.24 | 8.14 | 8.14 | 7.91 | -0.97% | - |
| Mar 5, 2026 | 8.18 | 8.34 | 8.18 | 8.22 | 7.98 | - | - |