Apetit Oyj (HEL:APETIT)
Finland · Delayed Price · Currency is EUR 13.90
0.00 (0.00%)
At close: Dec 19, 2025
Apetit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |