Apetit Oyj (HEL:APETIT)
Finland · Delayed Price · Currency is EUR 14.05
-0.05 (-0.35%)
At close: Nov 26, 2025
Apetit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 14.10 | 14.10 | 14.00 | 14.05 | 14.05 | -0.35% | 1,571 |
| Nov 25, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 1,674 |
| Nov 24, 2025 | 14.05 | 14.10 | 13.95 | 14.00 | 14.00 | -0.36% | 896 |
| Nov 21, 2025 | 14.00 | 14.05 | 13.90 | 14.05 | 14.05 | -0.35% | 1,116 |
| Nov 20, 2025 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | - | 148 |
| Nov 19, 2025 | 14.05 | 14.10 | 14.00 | 14.10 | 14.10 | 1.44% | 288 |
| Nov 18, 2025 | 14.10 | 14.15 | 13.90 | 13.90 | 13.90 | -1.77% | 2,418 |
| Nov 17, 2025 | 14.00 | 14.20 | 14.00 | 14.15 | 14.15 | -0.35% | 1,147 |
| Nov 14, 2025 | 14.05 | 14.20 | 14.00 | 14.20 | 14.20 | 1.07% | 4,272 |
| Nov 13, 2025 | 14.25 | 14.25 | 14.00 | 14.05 | 14.05 | -1.40% | 464 |
| Nov 12, 2025 | 14.30 | 14.30 | 14.05 | 14.25 | 14.25 | 0.35% | 562 |
| Nov 11, 2025 | 14.10 | 14.20 | 14.05 | 14.20 | 14.20 | 0.71% | 1,116 |
| Nov 10, 2025 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | 0.36% | 1,251 |
| Nov 7, 2025 | 14.20 | 14.45 | 14.05 | 14.05 | 14.05 | -0.35% | 2,180 |
| Nov 6, 2025 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | -0.35% | 157 |
| Nov 5, 2025 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | -1.05% | 2,003 |
| Nov 4, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 1.06% | 2,433 |
| Nov 3, 2025 | 14.05 | 14.15 | 14.00 | 14.15 | 14.15 | 1.07% | 734 |
| 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 |