Apetit Oyj (HEL:APETIT)
Finland · Delayed Price · Currency is EUR 14.25
+0.25 (1.79%)
Apr 8, 2026, 11:20 AM EET
Apetit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | -0.36% | 5,507 |
| Apr 1, 2026 | 14.10 | 14.30 | 13.95 | 14.00 | 14.00 | - | 1,845 |
| Mar 31, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 756 |
| Mar 30, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | 891 |
| Mar 27, 2026 | 13.95 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 4,616 |
| Mar 26, 2026 | 13.95 | 14.15 | 13.95 | 14.10 | 14.10 | 0.71% | 44 |
| Mar 25, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 1,130 |
| Mar 24, 2026 | 13.85 | 13.90 | 13.80 | 13.85 | 13.85 | -0.36% | 529 |
| Mar 23, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | -0.36% | 333 |
| Mar 20, 2026 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | -0.36% | 1,211 |
| Mar 19, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | - | 4,125 |
| Mar 18, 2026 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | - | 390 |
| Mar 17, 2026 | 13.90 | 14.05 | 13.90 | 14.00 | 14.00 | 1.08% | 430 |
| Mar 16, 2026 | 14.00 | 14.05 | 13.85 | 13.85 | 13.85 | -1.07% | 546 |
| Mar 13, 2026 | 14.00 | 14.20 | 13.80 | 14.00 | 14.00 | 1.08% | 1,758 |
| Mar 12, 2026 | 14.00 | 14.05 | 13.85 | 13.85 | 13.85 | -1.42% | 2,574 |
| Mar 11, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.08% | 46 |
| Mar 10, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | 0.36% | 1,918 |
| Mar 9, 2026 | 14.10 | 14.10 | 13.80 | 13.85 | 13.85 | -2.12% | 1,236 |
| Mar 6, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 1.43% | 450 |
| Mar 5, 2026 | 14.00 | 14.05 | 13.95 | 13.95 | 13.95 | - | 1,941 |
| Mar 4, 2026 | 14.00 | 14.10 | 13.95 | 13.95 | 13.95 | - | 1,025 |
| Mar 3, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | - | 6,755 |
| Mar 2, 2026 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | 0.36% | 1,589 |
| Feb 27, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | - | 359 |
| Feb 26, 2026 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | -1.42% | 792 |
| Feb 25, 2026 | 14.05 | 14.10 | 13.95 | 14.10 | 14.10 | 0.71% | 204 |
| Feb 24, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | -0.71% | 813 |
| Feb 23, 2026 | 14.00 | 14.10 | 13.95 | 14.10 | 14.10 | 1.44% | 2,986 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 0.72% | 1,949 |
| Feb 19, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 4,623 |
| Feb 18, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 0.36% | 4,127 |
| Feb 17, 2026 | 13.95 | 14.00 | 13.80 | 13.85 | 13.85 | -1.07% | 2,922 |
| Feb 16, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.36% | 4,653 |
| Feb 13, 2026 | 13.80 | 13.95 | 13.60 | 13.95 | 13.95 | 0.72% | 5,279 |
| Feb 12, 2026 | 14.30 | 14.30 | 13.85 | 13.85 | 13.85 | -1.07% | 1,854 |
| Feb 11, 2026 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | 0.36% | 1,278 |
| Feb 10, 2026 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | -0.36% | 1,567 |
| Feb 9, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 1,333 |
| Feb 6, 2026 | 14.00 | 14.10 | 13.95 | 14.10 | 14.10 | -0.70% | 1,169 |
| Feb 5, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 453 |
| Feb 4, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 361 |
| Feb 3, 2026 | 14.00 | 14.15 | 14.00 | 14.00 | 14.00 | 0.36% | 65 |
| Feb 2, 2026 | 14.20 | 14.20 | 13.90 | 13.95 | 13.95 | -0.71% | 2,372 |
| Jan 30, 2026 | 14.00 | 14.05 | 13.95 | 14.05 | 14.05 | 1.08% | 881 |
| Jan 29, 2026 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 1,640 |
| Jan 28, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -0.36% | 724 |
| Jan 27, 2026 | 13.95 | 14.00 | 13.85 | 14.00 | 14.00 | - | 1,491 |
| Jan 26, 2026 | 13.95 | 14.00 | 13.75 | 14.00 | 14.00 | 0.36% | 3,103 |
| Jan 23, 2026 | 13.95 | 14.40 | 13.95 | 13.95 | 13.95 | 0.36% | 3,479 |