TietoEVRY Oyj (FRA:TTEB)
Germany · Delayed Price · Currency is EUR 15.82
-0.22 (-1.37%)
At close: Sep 9, 2025
TietoEVRY Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | - | -1.37% | 111 |
| Sep 8, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | - | 1.84% | 111 |
| Sep 5, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | 0.64% | 111 |
| Sep 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | - | -0.06% | - |
| Sep 3, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | -2.67% | - |
| Sep 2, 2025 | 15.87 | 16.09 | 15.87 | 16.09 | - | 0.81% | 111 |
| Sep 1, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | -0.13% | 80 |
| Aug 29, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | - | 0.25% | 80 |
| Aug 28, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | - | 1.21% | 80 |
| Aug 27, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | -0.38% | - |
| Aug 26, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | - | 0.57% | - |
| Aug 25, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | 2.75% | - |
| Aug 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | - | 80 |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 0.20% | 80 |
| Aug 20, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | - | 1.53% | 80 |
| Aug 19, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | - | -0.92% | 80 |
| Aug 18, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | - | 0.86% | 80 |
| Aug 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | - | 0.87% | 80 |
| Aug 14, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | - | -0.73% | - |
| Aug 13, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | - | -1.38% | - |
| Aug 12, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | - | 0.07% | 80 |
| Aug 11, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | - | 1.40% | 80 |
| Aug 8, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | - | 0.54% | 80 |
| Aug 7, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | - | -1.52% | 80 |
| Aug 6, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | - | 1.81% | 80 |
| Aug 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.07% | 80 |
| Aug 4, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | - | 0.07% | 80 |
| Aug 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -1.72% | 80 |
| 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% | - |