Etteplan Oyj (FRA:EPL)
Germany · Delayed Price · Currency is EUR 9.30
+0.04 (0.43%)
Last updated: Nov 28, 2025, 8:00 AM CET
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.34 | 9.68 | 9.34 | 9.68 | 9.68 | 4.09% | 110 |
| Nov 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.43% | - |
| Nov 26, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.86% | - |
| Nov 25, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Nov 24, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.85% | - |
| Nov 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% | - |
| Nov 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% | - |
| Nov 19, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -3.51% | - |
| Nov 18, 2025 | 9.36 | 9.70 | 9.36 | 9.70 | 9.70 | 3.85% | 30 |
| Nov 17, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Nov 14, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.21% | - |
| Nov 13, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% | - |
| Nov 12, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% | - |
| Nov 11, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -3.51% | - |
| Nov 10, 2025 | 9.44 | 9.70 | 9.44 | 9.70 | 9.70 | 1.89% | 27 |
| Nov 7, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% | - |
| Nov 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.42% | - |
| Nov 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.42% | - |
| Nov 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Oct 31, 2025 | 9.48 | 9.90 | 9.48 | 9.90 | 9.90 | 3.77% | 89 |
| Oct 30, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.06% | - |
| Oct 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.07% | - |
| Oct 28, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.03% | - |
| Oct 27, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% | - |
| Oct 24, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% | - |
| Oct 23, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.61% | - |
| Oct 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% | - |
| Oct 20, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% | - |
| Oct 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | - |
| Oct 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Oct 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Oct 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.61% | - |
| Oct 13, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% | - |
| Oct 10, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Oct 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% | - |
| Oct 8, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -4.27% | - |
| Oct 7, 2025 | 9.86 | 10.30 | 9.86 | 10.30 | 10.30 | 3.83% | 51 |
| Oct 6, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% | - |
| Oct 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% | - |
| Oct 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.01% | - |
| Oct 1, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.18% | - |
| Sep 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.27% | - |
| Sep 29, 2025 | 10.20 | 10.55 | 10.20 | 10.55 | 10.55 | 1.93% | 95 |
| Sep 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% | - |
| Sep 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | - |
| Sep 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Sep 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Sep 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |