Apetit Oyj (HEL:APETIT)
Finland · Delayed Price · Currency is EUR 14.05
+0.15 (1.08%)
Jan 30, 2026, 5:51 PM EET
Apetit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 801 |
| Jan 5, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 817 |
| Jan 2, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | 1.08% | 1,910 |
| Dec 30, 2025 | 14.05 | 14.05 | 13.80 | 13.85 | 13.85 | -1.07% | 2,502 |
| Dec 29, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | - | 2,455 |
| Dec 23, 2025 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 0.72% | 1,691 |
| Dec 22, 2025 | 13.75 | 14.00 | 13.75 | 13.90 | 13.90 | - | 1,682 |
| Dec 19, 2025 | 14.00 | 14.00 | 13.60 | 13.90 | 13.90 | - | 1,063 |
| Dec 18, 2025 | 13.85 | 13.95 | 13.80 | 13.90 | 13.90 | 0.36% | 699 |
| Dec 17, 2025 | 13.85 | 14.00 | 13.75 | 13.85 | 13.85 | 0.36% | 988 |
| Dec 16, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 2,037 |
| Dec 15, 2025 | 13.80 | 13.85 | 13.60 | 13.80 | 13.80 | -0.72% | 4,320 |
| Dec 12, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.90 | -0.36% | 2,464 |
| Dec 11, 2025 | 14.00 | 14.05 | 13.95 | 13.95 | 13.95 | -0.36% | 934 |
| Dec 10, 2025 | 13.95 | 14.05 | 13.95 | 14.00 | 14.00 | 0.72% | 344 |
| Dec 9, 2025 | 14.05 | 14.15 | 13.90 | 13.90 | 13.90 | -1.07% | 1,228 |
| Dec 8, 2025 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 0.72% | 273 |
| Dec 5, 2025 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | -1.06% | 529 |
| Dec 4, 2025 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | 0.71% | 1,123 |
| Dec 3, 2025 | 13.95 | 14.10 | 13.95 | 14.00 | 14.00 | -0.71% | 734 |
| Dec 2, 2025 | 14.15 | 14.15 | 14.05 | 14.10 | 14.10 | 0.36% | 166 |
| Dec 1, 2025 | 14.00 | 14.15 | 13.95 | 14.05 | 14.05 | -0.71% | 516 |
| Nov 28, 2025 | 14.15 | 14.15 | 13.90 | 14.15 | 14.15 | 0.35% | 2,082 |
| Nov 27, 2025 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | 0.36% | 1,103 |
| 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 |