Wärtsilä Oyj Abp (FRA:MTA)
Germany · Delayed Price · Currency is EUR 31.75
+0.38 (1.21%)
Jan 7, 2026, 11:30 AM CET
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.82 | 31.85 | 31.82 | 31.85 | 31.85 | 0.73% | 156 |
| Jan 8, 2026 | 32.06 | 32.06 | 31.62 | 31.62 | 31.62 | -0.41% | 1,663 |
| Jan 7, 2026 | 31.50 | 31.75 | 31.41 | 31.75 | 31.75 | 1.21% | 3,650 |
| Jan 6, 2026 | 31.50 | 31.50 | 31.37 | 31.37 | 31.37 | 0.10% | 132 |
| Jan 5, 2026 | 31.35 | 31.35 | 31.34 | 31.34 | 31.34 | 1.49% | 161 |
| Jan 2, 2026 | 30.41 | 30.88 | 30.41 | 30.88 | 30.88 | 2.63% | 37 |
| Dec 30, 2025 | 30.05 | 30.09 | 30.05 | 30.09 | 30.09 | -1.31% | 100 |
| Dec 29, 2025 | 30.54 | 30.54 | 30.49 | 30.49 | 30.49 | 0.59% | 25 |
| Dec 23, 2025 | 30.16 | 30.31 | 30.16 | 30.31 | 30.31 | 1.13% | 3 |
| Dec 22, 2025 | 30.21 | 30.23 | 29.97 | 29.97 | 29.97 | 1.80% | 54 |
| Dec 19, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.58% | - |
| Dec 18, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.10% | - |
| Dec 17, 2025 | 30.10 | 30.10 | 29.30 | 29.30 | 29.30 | -2.46% | 426 |
| Dec 16, 2025 | 30.45 | 30.45 | 30.04 | 30.04 | 30.04 | 0.20% | 1 |
| Dec 15, 2025 | 30.50 | 30.50 | 29.98 | 29.98 | 29.98 | -2.95% | 10 |
| Dec 12, 2025 | 30.72 | 30.89 | 30.72 | 30.89 | 30.89 | 0.55% | 33 |
| Dec 11, 2025 | 31.31 | 31.31 | 30.72 | 30.72 | 30.72 | 1.39% | 10 |
| Dec 10, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.43% | - |
| Dec 9, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 2.73% | - |
| Dec 8, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.34% | - |
| Dec 5, 2025 | 30.13 | 30.13 | 29.72 | 29.72 | 29.72 | 2.31% | 132 |
| Dec 4, 2025 | 28.49 | 29.05 | 28.49 | 29.05 | 29.05 | 4.08% | 550 |
| Dec 3, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.50% | - |
| Dec 2, 2025 | 27.74 | 27.77 | 27.74 | 27.77 | 27.77 | 0.76% | 1 |
| Dec 1, 2025 | 27.79 | 27.79 | 27.56 | 27.56 | 27.56 | -0.61% | 144 |
| 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 |