Alma Media Oyj (HEL:ALMA)
Finland · Delayed Price · Currency is EUR 14.10
+0.30 (2.17%)
Sep 18, 2025, 1:15 PM EET
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 0.72% | 2,178 |
| Sep 17, 2025 | 14.30 | 14.35 | 13.80 | 13.80 | 13.80 | -3.16% | 5,635 |
| Sep 16, 2025 | 14.75 | 14.75 | 14.25 | 14.25 | 14.25 | -3.39% | 11,874 |
| Sep 15, 2025 | 14.70 | 14.80 | 14.60 | 14.75 | 14.75 | 0.68% | 4,743 |
| Sep 12, 2025 | 14.55 | 14.65 | 14.50 | 14.65 | 14.65 | 0.69% | 2,370 |
| Sep 11, 2025 | 14.65 | 14.70 | 14.55 | 14.55 | 14.55 | 0.69% | 1,158 |
| Sep 10, 2025 | 14.80 | 14.85 | 14.45 | 14.45 | 14.45 | -1.70% | 6,008 |
| Sep 9, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.80% | 4,786 |
| Sep 8, 2025 | 14.15 | 14.45 | 14.15 | 14.30 | 14.30 | 1.42% | 10,095 |
| Sep 5, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | 3,516 |
| Sep 4, 2025 | 13.95 | 14.20 | 13.95 | 14.00 | 14.00 | 1.45% | 2,759 |
| Sep 3, 2025 | 13.80 | 14.05 | 13.80 | 13.80 | 13.80 | - | 4,578 |
| Sep 2, 2025 | 14.00 | 14.05 | 13.80 | 13.80 | 13.80 | -0.36% | 3,005 |
| Sep 1, 2025 | 13.80 | 14.15 | 13.80 | 13.85 | 13.85 | 1.47% | 3,346 |
| Aug 29, 2025 | 13.85 | 13.95 | 13.60 | 13.65 | 13.65 | -0.73% | 4,972 |
| Aug 28, 2025 | 13.95 | 14.05 | 13.75 | 13.75 | 13.75 | -1.08% | 1,316 |
| Aug 27, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 0.36% | 1,885 |
| Aug 26, 2025 | 14.40 | 14.60 | 13.80 | 13.85 | 13.85 | -4.15% | 4,992 |
| Aug 25, 2025 | 14.80 | 14.80 | 14.40 | 14.45 | 14.45 | -2.69% | 11,024 |
| Aug 22, 2025 | 14.00 | 14.85 | 13.95 | 14.85 | 14.85 | 6.07% | 26,211 |
| Aug 21, 2025 | 13.55 | 14.05 | 13.55 | 14.00 | 14.00 | 3.32% | 8,093 |
| Aug 20, 2025 | 13.45 | 13.60 | 13.30 | 13.55 | 13.55 | 0.74% | 12,992 |
| Aug 19, 2025 | 13.40 | 13.45 | 13.25 | 13.45 | 13.45 | 0.37% | 7,068 |
| Aug 18, 2025 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 0.37% | 4,167 |
| Aug 15, 2025 | 12.90 | 13.40 | 12.90 | 13.35 | 13.35 | 3.89% | 10,138 |
| Aug 14, 2025 | 12.85 | 13.05 | 12.40 | 12.85 | 12.85 | 0.39% | 19,105 |
| Aug 13, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 8,900 |
| Aug 12, 2025 | 13.35 | 13.40 | 13.10 | 13.10 | 13.10 | -1.87% | 3,381 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.25 | 13.35 | 13.35 | -0.37% | 4,021 |
| Aug 8, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 1.13% | 4,512 |
| Aug 7, 2025 | 13.35 | 13.40 | 13.25 | 13.25 | 13.25 | -0.75% | 3,833 |
| Aug 6, 2025 | 13.30 | 13.35 | 13.20 | 13.35 | 13.35 | 0.38% | 2,356 |
| Aug 5, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | -0.75% | 5,474 |
| Aug 4, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.68% | 3,073 |
| Aug 1, 2025 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | -1.14% | 5,320 |
| Jul 31, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 2,546 |
| Jul 30, 2025 | 13.55 | 13.55 | 13.05 | 13.10 | 13.10 | -2.24% | 4,474 |
| Jul 29, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 3.08% | 4,045 |
| Jul 28, 2025 | 13.05 | 13.10 | 12.80 | 13.00 | 13.00 | -1.14% | 9,364 |
| Jul 25, 2025 | 13.35 | 13.35 | 13.10 | 13.15 | 13.15 | -1.50% | 4,252 |
| Jul 24, 2025 | 13.30 | 13.45 | 13.20 | 13.35 | 13.35 | -1.48% | 6,112 |
| Jul 23, 2025 | 13.80 | 13.80 | 13.40 | 13.55 | 13.55 | -1.81% | 7,325 |
| Jul 22, 2025 | 13.55 | 13.95 | 13.55 | 13.80 | 13.80 | 1.85% | 6,847 |
| Jul 21, 2025 | 13.20 | 13.55 | 13.20 | 13.55 | 13.55 | 3.04% | 5,682 |
| Jul 18, 2025 | 12.95 | 13.15 | 12.90 | 13.15 | 13.15 | 1.94% | 6,271 |
| Jul 17, 2025 | 12.50 | 12.95 | 12.35 | 12.90 | 12.90 | 3.20% | 5,299 |
| Jul 16, 2025 | 12.70 | 12.70 | 12.45 | 12.50 | 12.50 | -1.96% | 4,010 |
| Jul 15, 2025 | 12.55 | 12.85 | 12.55 | 12.75 | 12.75 | 2.00% | 4,330 |
| Jul 14, 2025 | 12.55 | 12.75 | 12.50 | 12.50 | 12.50 | - | 3,250 |
| Jul 11, 2025 | 12.75 | 12.80 | 12.50 | 12.50 | 12.50 | -0.79% | 5,297 |