Etteplan Oyj (FRA:EPL)
Germany · Delayed Price · Currency is EUR 9.20
+0.08 (0.88%)
At close: Jan 30, 2026
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.88% | - |
| Jan 29, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% | - |
| Jan 28, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.22% | - |
| Jan 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.65% | - |
| Jan 26, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.66% | - |
| Jan 23, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.44% | - |
| Jan 22, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Jan 21, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -4.18% | - |
| Jan 20, 2026 | 9.20 | 9.56 | 9.20 | 9.56 | 9.56 | 4.14% | 173 |
| Jan 19, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -4.18% | - |
| Jan 16, 2026 | 9.26 | 9.58 | 9.26 | 9.58 | 9.58 | 3.46% | 129 |
| Jan 15, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.07% | - |
| Jan 14, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.08% | - |
| Jan 13, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.43% | - |
| Jan 12, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.88% | - |
| Jan 9, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.47% | - |
| Jan 8, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.22% | - |
| Jan 7, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.69% | - |
| Jan 6, 2026 | 8.94 | 9.38 | 8.94 | 9.38 | 9.38 | 1.08% | 50 |
| Jan 5, 2026 | 9.06 | 9.28 | 9.06 | 9.28 | 9.28 | -1.07% | 1 |
| Jan 2, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 3.76% | - |
| Dec 30, 2025 | 8.94 | 9.04 | 8.94 | 9.04 | 9.04 | -1.53% | 30 |
| Dec 29, 2025 | 8.80 | 9.18 | 8.80 | 9.18 | 9.18 | 5.03% | 30 |
| Dec 23, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% | - |
| Dec 22, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.36% | - |
| Dec 19, 2025 | 8.74 | 8.84 | 8.74 | 8.84 | 8.84 | 0.91% | 172 |
| Dec 18, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% | - |
| Dec 17, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% | - |
| Dec 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.23% | - |
| Dec 15, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Dec 12, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | - |
| Dec 11, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Dec 10, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Dec 9, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -3.52% | - |
| Dec 8, 2025 | 8.92 | 9.10 | 8.92 | 9.10 | 9.10 | -1.73% | 11 |
| Dec 5, 2025 | 9.10 | 9.26 | 9.10 | 9.26 | 9.26 | 1.09% | 55 |
| Dec 4, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.43% | - |
| Dec 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% | - |
| Dec 2, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% | - |
| Dec 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.93% | - |
| 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 | - | - |