Apetit Oyj (HEL:APETIT)
Finland · Delayed Price · Currency is EUR 14.15
+0.15 (1.07%)
Nov 3, 2025, 3:40 PM EET
Apetit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.10 | 14.15 | 14.00 | 14.00 | 14.00 | -0.71% | 749 |
| Oct 30, 2025 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | - | 512 |
| Oct 29, 2025 | 14.00 | 14.35 | 14.00 | 14.10 | 14.10 | 0.71% | 2,445 |
| Oct 28, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -2.10% | 849 |
| Oct 27, 2025 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 2.14% | 835 |
| Oct 24, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 837 |
| Oct 23, 2025 | 14.15 | 14.85 | 14.10 | 14.10 | 14.10 | -0.35% | 1,973 |
| Oct 22, 2025 | 14.20 | 14.40 | 14.15 | 14.15 | 14.15 | - | 901 |
| Oct 21, 2025 | 14.40 | 15.00 | 14.10 | 14.15 | 14.15 | -1.05% | 3,362 |
| Oct 20, 2025 | 14.30 | 14.35 | 14.10 | 14.30 | 14.30 | 0.70% | 957 |
| Oct 17, 2025 | 14.05 | 14.25 | 13.95 | 14.20 | 14.20 | -0.70% | 1,788 |
| Oct 16, 2025 | 14.25 | 14.30 | 14.00 | 14.30 | 14.30 | - | 3,452 |
| Oct 15, 2025 | 14.20 | 14.30 | 14.15 | 14.30 | 14.30 | 0.35% | 446 |
| Oct 14, 2025 | 14.15 | 14.30 | 14.10 | 14.25 | 14.25 | 0.71% | 1,583 |
| Oct 13, 2025 | 13.90 | 14.20 | 13.85 | 14.15 | 14.15 | - | 4,163 |
| Oct 10, 2025 | 14.00 | 14.20 | 13.85 | 14.15 | 14.15 | 1.07% | 5,456 |
| 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 |