Wärtsilä Oyj Abp (FRA:MTA)
Germany · Delayed Price · Currency is EUR 27.73
+0.33 (1.20%)
At close: Nov 28, 2025
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.71 | 27.73 | 27.71 | 27.73 | 27.73 | 1.20% | 41 |
| Nov 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.37% | - |
| Nov 26, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.22% | - |
| Nov 25, 2025 | 26.87 | 27.09 | 26.87 | 27.09 | 27.09 | 1.16% | 40 |
| Nov 24, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -3.88% | 80 |
| Nov 21, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -3.40% | - |
| Nov 20, 2025 | 26.29 | 28.84 | 26.28 | 28.84 | 28.84 | 12.61% | 57 |
| Nov 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.95% | - |
| Nov 18, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.28% | - |
| Nov 17, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.53% | - |
| Nov 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.67% | - |
| Nov 13, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.07% | 1 |
| Nov 12, 2025 | 27.30 | 27.30 | 26.76 | 26.76 | 26.76 | -1.07% | 30 |
| Nov 11, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.71% | - |
| Nov 10, 2025 | 26.82 | 26.86 | 26.82 | 26.86 | 26.86 | -0.26% | 216 |
| Nov 7, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.52% | - |
| Nov 6, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -2.05% | - |
| Nov 5, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.91% | - |
| Nov 4, 2025 | 28.27 | 28.27 | 27.60 | 27.60 | 27.60 | -2.68% | 2,334 |
| Nov 3, 2025 | 28.40 | 28.40 | 28.36 | 28.36 | 28.36 | 1.54% | 250 |
| Oct 31, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -2.07% | - |
| Oct 30, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.92% | - |
| Oct 29, 2025 | 27.47 | 28.26 | 27.47 | 28.26 | 28.26 | 4.13% | 100 |
| Oct 28, 2025 | 27.21 | 27.21 | 25.41 | 27.14 | 27.14 | -3.31% | 3 |
| Oct 27, 2025 | 27.05 | 28.07 | 27.05 | 28.07 | 28.07 | 5.80% | 200 |
| Oct 24, 2025 | 26.58 | 26.58 | 26.50 | 26.53 | 26.53 | 3.55% | 527 |
| Oct 23, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.51% | - |
| Oct 22, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.43% | - |
| Oct 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.43% | - |
| Oct 20, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -3.44% | - |
| Oct 17, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.15% | - |
| Oct 16, 2025 | 26.09 | 26.10 | 26.09 | 26.10 | 26.10 | -1.06% | 18 |
| Oct 15, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 2.33% | - |
| Oct 14, 2025 | 26.32 | 26.32 | 25.78 | 25.78 | 25.78 | -2.35% | 15 |
| Oct 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.53% | - |
| Oct 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.45% | - |
| Oct 9, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.36% | - |
| Oct 8, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.35% | - |
| Oct 7, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -2.16% | - |
| Oct 6, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.16% | - |
| Oct 3, 2025 | 25.08 | 25.08 | 24.99 | 24.99 | 24.99 | -0.04% | 40 |
| Oct 2, 2025 | 24.98 | 25.16 | 24.98 | 25.00 | 25.00 | -1.73% | 531 |
| Oct 1, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.79% | - |
| Sep 30, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.47% | - |
| Sep 29, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.35% | 10 |
| Sep 26, 2025 | 25.26 | 25.45 | 25.26 | 25.45 | 25.45 | 0.67% | 40 |
| Sep 25, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.98% | - |
| Sep 24, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.35% | - |
| Sep 23, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.98% | - |
| Sep 22, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.82% | - |