TietoEVRY Oyj (FRA:TTEB)
Germany · Delayed Price · Currency is EUR 15.22
-0.20 (-1.30%)
At close: Jul 30, 2025, 10:00 PM CET
TietoEVRY Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -1.72% | - |
| Jul 31, 2025 | 15.13 | 15.16 | 15.13 | 15.16 | - | -0.39% | 80 |
| Jul 30, 2025 | 15.20 | 15.22 | 15.20 | 15.22 | - | -1.30% | 660 |
| Jul 29, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | - | -1.15% | 200 |
| Jul 28, 2025 | 15.38 | 15.60 | 15.38 | 15.60 | - | 3.11% | 200 |
| Jul 25, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | - | 0.80% | 2,950 |
| Jul 24, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | - | 2.46% | - |
| Jul 23, 2025 | 14.58 | 14.65 | 14.56 | 14.65 | - | -11.05% | 2,950 |
| Jul 22, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | - | 0.12% | - |
| Jul 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | - | - | 150 |
| Jul 18, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | - | -0.12% | 150 |
| Jul 17, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | - | 0.61% | 150 |
| Jul 16, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | - | 0.31% | 150 |
| Jul 15, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | - | 1.05% | 150 |
| Jul 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | - | -1.64% | 150 |
| Jul 11, 2025 | 16.67 | 16.67 | 16.42 | 16.42 | - | -2.26% | 150 |
| Jul 10, 2025 | 16.68 | 16.90 | 16.68 | 16.80 | - | 3.83% | 140 |
| Jul 9, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | - | -0.43% | - |
| Jul 8, 2025 | 15.93 | 16.25 | 15.93 | 16.25 | - | 0.25% | 64 |
| Jul 7, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | - | -0.43% | 10 |
| Jul 4, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | 0.37% | 10 |
| Jul 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | - | 0.87% | - |
| Jul 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | - | 0.06% | - |
| Jul 1, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | - | -1.41% | - |
| Jun 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 2.97% | - |
| Jun 27, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | - | -1.06% | 10 |
| Jun 26, 2025 | 15.87 | 16.00 | 15.87 | 16.00 | - | -0.81% | 10 |
| Jun 25, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | - | -0.86% | 9 |
| Jun 24, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | - | 1.69% | - |
| Jun 23, 2025 | 16.22 | 16.22 | 16.00 | 16.00 | - | -2.14% | 100 |
| Jun 20, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | 2.51% | 9 |
| Jun 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | -0.93% | 9 |
| Jun 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -0.06% | 4 |
| Jun 17, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | 1.00% | 4 |
| Jun 16, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | 0.19% | - |
| Jun 13, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | - | 0.38% | 4 |
| Jun 12, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | -0.81% | - |
| Jun 11, 2025 | 16.02 | 16.02 | 15.99 | 15.99 | - | 0.57% | 4 |
| Jun 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 0.25% | 1,250 |
| Jun 9, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | -1.06% | - |
| Jun 6, 2025 | 16.00 | 16.03 | 16.00 | 16.03 | - | 0.19% | 1,250 |
| Jun 5, 2025 | 16.02 | 16.02 | 16.00 | 16.00 | - | 0.38% | 4 |
| Jun 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | - | -0.19% | - |
| Jun 3, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | 0.06% | - |
| Jun 2, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | -0.06% | 5 |
| May 30, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | -0.19% | 5 |
| May 29, 2025 | 16.18 | 16.18 | 16.00 | 16.00 | - | 0.63% | 5 |
| May 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 0.57% | - |
| May 27, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | - | -0.75% | - |
| May 26, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | 0.70% | - |