Apetit Oyj (HEL:APETIT)
Finland · Delayed Price · Currency is EUR 14.00
+0.20 (1.45%)
Oct 10, 2025, 10:00 AM EET
Apetit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.85 | 14.40 | 13.85 | 14.00 | 14.00 | 1.45% | 5,682 |
| Oct 8, 2025 | 13.75 | 14.10 | 13.75 | 13.80 | 13.80 | 0.36% | 1,296 |
| Oct 7, 2025 | 13.75 | 13.80 | 13.65 | 13.75 | 13.75 | -0.36% | 933 |
| Oct 6, 2025 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | 0.36% | 461 |
| Oct 3, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -0.36% | 396 |
| Oct 2, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.08% | 1,124 |
| Oct 1, 2025 | 13.95 | 13.95 | 13.80 | 13.95 | 13.95 | 1.45% | 988 |
| Sep 30, 2025 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 0.73% | 171 |
| Sep 29, 2025 | 13.70 | 14.00 | 13.65 | 13.65 | 13.65 | 0.74% | 1,868 |
| Sep 26, 2025 | 13.80 | 13.80 | 13.55 | 13.55 | 13.55 | -0.73% | 1,241 |
| Sep 25, 2025 | 13.90 | 13.90 | 13.60 | 13.65 | 13.65 | -1.09% | 1,699 |
| Sep 24, 2025 | 13.80 | 14.10 | 13.80 | 13.80 | 13.80 | - | 675 |
| Sep 23, 2025 | 13.80 | 13.90 | 13.65 | 13.80 | 13.80 | -1.08% | 2,329 |
| Sep 22, 2025 | 14.00 | 14.10 | 13.85 | 13.95 | 13.95 | 0.72% | 1,487 |
| Sep 19, 2025 | 13.85 | 13.85 | 13.80 | 13.85 | 13.85 | - | 552 |
| Sep 18, 2025 | 13.90 | 13.90 | 13.80 | 13.85 | 13.85 | 0.36% | 378 |
| Sep 17, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 828 |
| Sep 16, 2025 | 13.85 | 14.10 | 13.85 | 14.00 | 14.00 | 1.45% | 881 |
| Sep 15, 2025 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -1.08% | 1,241 |
| Sep 12, 2025 | 14.05 | 14.10 | 13.95 | 13.95 | 13.95 | -1.06% | 239 |
| Sep 11, 2025 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | 0.71% | 436 |
| Sep 10, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 1,019 |
| Sep 9, 2025 | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | -0.72% | 2,263 |
| Sep 8, 2025 | 14.10 | 14.15 | 13.85 | 13.95 | 13.95 | 0.72% | 1,109 |
| Sep 5, 2025 | 13.95 | 14.15 | 13.85 | 13.85 | 13.85 | -0.36% | 1,178 |
| Sep 4, 2025 | 13.95 | 14.05 | 13.90 | 13.90 | 13.90 | -0.36% | 995 |
| Sep 3, 2025 | 13.90 | 14.15 | 13.75 | 13.95 | 13.95 | - | 542 |
| Sep 2, 2025 | 13.95 | 14.00 | 13.95 | 13.95 | 13.95 | - | 322 |
| Sep 1, 2025 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | -0.36% | 793 |
| Aug 29, 2025 | 14.00 | 14.30 | 13.95 | 14.00 | 14.00 | 1.82% | 890 |
| Aug 28, 2025 | 14.00 | 14.10 | 13.75 | 13.75 | 13.75 | -1.79% | 2,646 |
| Aug 27, 2025 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | -2.44% | 663 |
| Aug 26, 2025 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 1.41% | 1,063 |
| Aug 25, 2025 | 14.05 | 14.15 | 13.95 | 14.15 | 14.15 | 0.71% | 1,833 |
| Aug 22, 2025 | 14.40 | 14.50 | 14.05 | 14.05 | 14.05 | -2.43% | 3,385 |
| Aug 21, 2025 | 14.40 | 14.45 | 14.30 | 14.40 | 14.40 | - | 576 |
| Aug 20, 2025 | 14.40 | 14.45 | 14.15 | 14.40 | 14.40 | - | 602 |
| Aug 19, 2025 | 14.30 | 14.45 | 14.30 | 14.40 | 14.40 | 0.70% | 1,485 |
| Aug 18, 2025 | 13.70 | 14.40 | 13.70 | 14.30 | 14.30 | 0.35% | 2,636 |
| Aug 15, 2025 | 14.45 | 14.45 | 13.80 | 14.25 | 14.25 | 0.35% | 1,445 |
| Aug 14, 2025 | 14.20 | 14.40 | 14.15 | 14.20 | 14.20 | -1.39% | 1,048 |
| Aug 13, 2025 | 14.45 | 14.45 | 14.20 | 14.40 | 14.40 | -0.35% | 270 |
| Aug 12, 2025 | 14.45 | 14.45 | 14.15 | 14.45 | 14.45 | -0.34% | 288 |
| Aug 11, 2025 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | 0.35% | 945 |
| Aug 8, 2025 | 14.40 | 14.55 | 14.25 | 14.45 | 14.45 | 0.35% | 1,706 |
| Aug 7, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 1.77% | 887 |
| Aug 6, 2025 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | -0.70% | 273 |
| Aug 5, 2025 | 14.30 | 14.30 | 14.05 | 14.25 | 14.25 | -0.35% | 355 |
| Aug 4, 2025 | 14.30 | 14.30 | 14.15 | 14.30 | 14.30 | 0.35% | 1,714 |
| Aug 1, 2025 | 14.25 | 14.30 | 14.10 | 14.25 | 14.25 | - | 451 |