Wärtsilä Oyj Abp (FRA:MTA)
Germany · Delayed Price · Currency is EUR 36.75
+0.50 (1.38%)
At close: Feb 20, 2026
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 1.38% | - |
| Feb 19, 2026 | 36.44 | 36.44 | 36.00 | 36.25 | 36.25 | -0.41% | 26 |
| Feb 18, 2026 | 35.31 | 36.49 | 35.31 | 36.40 | 36.40 | 4.81% | 1,695 |
| Feb 17, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.37% | - |
| Feb 16, 2026 | 34.80 | 34.86 | 34.80 | 34.86 | 34.86 | 1.72% | 450 |
| Feb 13, 2026 | 34.97 | 34.97 | 34.27 | 34.27 | 34.27 | -4.99% | 18 |
| Feb 12, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 3.06% | - |
| Feb 11, 2026 | 34.71 | 35.00 | 34.71 | 35.00 | 35.00 | 0.75% | 2 |
| Feb 10, 2026 | 34.73 | 34.74 | 34.73 | 34.74 | 34.74 | 0.17% | 570 |
| Feb 9, 2026 | 34.29 | 34.83 | 34.29 | 34.68 | 34.68 | 2.06% | 3,500 |
| Feb 6, 2026 | 33.04 | 33.98 | 33.04 | 33.98 | 33.98 | 2.35% | 212 |
| Feb 5, 2026 | 32.72 | 33.69 | 32.72 | 33.20 | 33.20 | -1.75% | 45 |
| Feb 4, 2026 | 34.97 | 34.97 | 33.79 | 33.79 | 33.79 | -2.40% | 53 |
| Feb 3, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 2.34% | - |
| Feb 2, 2026 | 34.15 | 34.15 | 33.63 | 33.83 | 33.83 | -1.34% | 151 |
| Jan 30, 2026 | 34.11 | 34.29 | 33.85 | 34.29 | 34.29 | 0.44% | 1,045 |
| Jan 29, 2026 | 33.30 | 35.30 | 33.30 | 34.14 | 34.14 | 2.74% | 81 |
| Jan 28, 2026 | 33.67 | 33.67 | 33.23 | 33.23 | 33.23 | -0.63% | 116 |
| Jan 27, 2026 | 33.13 | 33.44 | 33.13 | 33.44 | 33.44 | 1.80% | 772 |
| Jan 26, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.58% | - |
| Jan 23, 2026 | 33.15 | 33.15 | 32.66 | 32.66 | 32.66 | -1.39% | 77 |
| Jan 22, 2026 | 33.72 | 33.72 | 33.12 | 33.12 | 33.12 | 1.44% | 1 |
| Jan 21, 2026 | 32.35 | 32.65 | 32.35 | 32.65 | 32.65 | 3.65% | 10 |
| Jan 20, 2026 | 32.64 | 32.64 | 31.50 | 31.50 | 31.50 | -3.29% | 268 |
| Jan 19, 2026 | 33.03 | 33.03 | 32.21 | 32.57 | 32.57 | -2.37% | 51 |
| Jan 16, 2026 | 33.17 | 33.36 | 33.11 | 33.36 | 33.36 | 1.24% | 496 |
| Jan 15, 2026 | 33.11 | 33.11 | 32.95 | 32.95 | 32.95 | 0.92% | 650 |
| Jan 14, 2026 | 32.41 | 32.86 | 32.41 | 32.65 | 32.65 | 1.94% | 180 |
| Jan 13, 2026 | 32.43 | 32.43 | 31.87 | 32.03 | 32.03 | 0.95% | 60 |
| Jan 12, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.38% | - |
| 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% | - |