TietoEVRY Oyj (FRA:TTEB)
Germany · Delayed Price · Currency is EUR 17.77
+0.23 (1.31%)
At close: Nov 28, 2025
TietoEVRY Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.79 | 18.25 | 17.79 | 18.25 | 18.25 | 2.70% | 110 |
| Nov 28, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.31% | - |
| Nov 27, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.74% | - |
| Nov 26, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.95% | - |
| Nov 25, 2025 | 18.11 | 18.11 | 17.84 | 17.84 | 17.84 | -1.60% | 70 |
| Nov 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 3.25% | 84 |
| Nov 21, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.06% | - |
| Nov 20, 2025 | 17.35 | 17.55 | 17.35 | 17.55 | 17.55 | 1.50% | 100 |
| Nov 19, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.09% | - |
| Nov 18, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -2.89% | - |
| Nov 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.26% | - |
| Nov 14, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.49% | - |
| Nov 13, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.88% | - |
| Nov 12, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.28% | - |
| Nov 11, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.28% | - |
| Nov 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.81% | - |
| Nov 7, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.01% | - |
| Nov 6, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.16% | - |
| Nov 5, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -2.06% | - |
| Nov 4, 2025 | 18.41 | 18.43 | 18.29 | 18.43 | 18.43 | -0.59% | 1,500 |
| Nov 3, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.59% | - |
| Oct 31, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.66% | - |
| Oct 30, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.98% | - |
| Oct 29, 2025 | 18.22 | 18.31 | 18.22 | 18.31 | 18.31 | 1.05% | 460 |
| Oct 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.17% | - |
| Oct 27, 2025 | 17.79 | 18.09 | 17.79 | 18.09 | 18.09 | 0.33% | 528 |
| Oct 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 8.81% | - |
| Oct 23, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.55% | - |
| Oct 22, 2025 | 16.41 | 16.48 | 16.41 | 16.48 | 16.48 | -0.30% | 300 |
| Oct 21, 2025 | 16.13 | 16.53 | 16.13 | 16.53 | 16.53 | 3.05% | 290 |
| Oct 20, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.06% | - |
| Oct 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.88% | - |
| Oct 16, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 2.45% | - |
| Oct 15, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.70% | - |
| Oct 14, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.78% | - |
| Oct 13, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.39% | - |
| Oct 10, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.96% | - |
| Oct 9, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.78% | - |
| Oct 8, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.18% | - |
| Oct 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.23% | - |
| Oct 6, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.06% | - |
| Oct 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.13% | - |
| Oct 2, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.72% | - |
| Oct 1, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.39% | - |
| Sep 30, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.53% | - |
| Sep 29, 2025 | 15.07 | 15.08 | 15.07 | 15.08 | 15.08 | -0.72% | 1,250 |
| Sep 26, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.93% | - |
| Sep 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.83% | - |
| Sep 24, 2025 | 15.45 | 15.45 | 15.33 | 15.33 | 15.33 | 0.39% | 9 |
| Sep 23, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.26% | - |