Apetit Oyj (HEL:APETIT)
Finland · Delayed Price · Currency is EUR 14.00
0.00 (0.00%)
At close: Mar 18, 2026
Apetit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.36% | 7,006 |
| Jan 21, 2026 | 13.95 | 14.00 | 13.90 | 13.95 | 13.95 | -2.45% | 1,798 |
| Jan 20, 2026 | 14.10 | 14.30 | 13.90 | 14.30 | 14.30 | 3.62% | 1,106 |
| Jan 19, 2026 | 13.95 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 3,338 |
| Jan 16, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 0.36% | 361 |
| Jan 15, 2026 | 14.05 | 14.15 | 13.85 | 13.95 | 13.95 | -0.71% | 930 |
| Jan 14, 2026 | 14.00 | 14.05 | 13.95 | 14.05 | 14.05 | 0.72% | 223 |
| Jan 13, 2026 | 14.05 | 14.20 | 13.85 | 13.95 | 13.95 | -0.71% | 1,792 |
| Jan 12, 2026 | 14.00 | 14.05 | 13.80 | 14.05 | 14.05 | 0.36% | 1,743 |
| Jan 9, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 1,619 |
| Jan 8, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | - | 1,646 |