Apetit Oyj (HEL:APETIT)
Finland · Delayed Price · Currency is EUR 13.85
+0.05 (0.36%)
Sep 8, 2025, 3:42 PM EET
Apetit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.95 | 14.15 | 13.85 | 13.85 | 13.85 | -0.36% | 1,178 |
| Sep 4, 2025 | 13.95 | 14.05 | 13.90 | 13.90 | 13.90 | -0.36% | 995 |
| Sep 3, 2025 | 13.90 | 14.15 | 13.75 | 13.95 | 13.95 | - | 542 |
| Sep 2, 2025 | 13.95 | 14.00 | 13.95 | 13.95 | 13.95 | - | 322 |
| Sep 1, 2025 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | -0.36% | 793 |
| Aug 29, 2025 | 14.00 | 14.30 | 13.95 | 14.00 | 14.00 | 1.82% | 890 |
| Aug 28, 2025 | 14.00 | 14.10 | 13.75 | 13.75 | 13.75 | -1.79% | 2,646 |
| Aug 27, 2025 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | -2.44% | 663 |
| Aug 26, 2025 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 1.41% | 1,063 |
| Aug 25, 2025 | 14.05 | 14.15 | 13.95 | 14.15 | 14.15 | 0.71% | 1,833 |
| Aug 22, 2025 | 14.40 | 14.50 | 14.05 | 14.05 | 14.05 | -2.43% | 3,385 |
| Aug 21, 2025 | 14.40 | 14.45 | 14.30 | 14.40 | 14.40 | - | 576 |
| Aug 20, 2025 | 14.40 | 14.45 | 14.15 | 14.40 | 14.40 | - | 602 |
| Aug 19, 2025 | 14.30 | 14.45 | 14.30 | 14.40 | 14.40 | 0.70% | 1,485 |
| Aug 18, 2025 | 13.70 | 14.40 | 13.70 | 14.30 | 14.30 | 0.35% | 2,636 |
| Aug 15, 2025 | 14.45 | 14.45 | 13.80 | 14.25 | 14.25 | 0.35% | 1,445 |
| Aug 14, 2025 | 14.20 | 14.40 | 14.15 | 14.20 | 14.20 | -1.39% | 1,048 |
| Aug 13, 2025 | 14.45 | 14.45 | 14.20 | 14.40 | 14.40 | -0.35% | 270 |
| Aug 12, 2025 | 14.45 | 14.45 | 14.15 | 14.45 | 14.45 | -0.34% | 288 |
| Aug 11, 2025 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | 0.35% | 945 |
| Aug 8, 2025 | 14.40 | 14.55 | 14.25 | 14.45 | 14.45 | 0.35% | 1,706 |
| Aug 7, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 1.77% | 887 |
| Aug 6, 2025 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | -0.70% | 273 |
| Aug 5, 2025 | 14.30 | 14.30 | 14.05 | 14.25 | 14.25 | -0.35% | 355 |
| Aug 4, 2025 | 14.30 | 14.30 | 14.15 | 14.30 | 14.30 | 0.35% | 1,714 |
| Aug 1, 2025 | 14.25 | 14.30 | 14.10 | 14.25 | 14.25 | - | 451 |
| Jul 31, 2025 | 14.05 | 14.30 | 14.05 | 14.25 | 14.25 | 1.42% | 1,100 |
| Jul 30, 2025 | 14.15 | 14.15 | 13.90 | 14.05 | 14.05 | -0.35% | 349 |
| Jul 29, 2025 | 13.90 | 14.15 | 13.90 | 14.10 | 14.10 | 1.44% | 1,682 |
| Jul 28, 2025 | 14.10 | 14.15 | 13.80 | 13.90 | 13.90 | -1.77% | 1,546 |
| Jul 25, 2025 | 14.10 | 14.15 | 13.80 | 14.15 | 14.15 | 0.35% | 186 |
| Jul 24, 2025 | 13.90 | 14.15 | 13.80 | 14.10 | 14.10 | 1.44% | 635 |
| Jul 23, 2025 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -1.77% | 661 |
| Jul 22, 2025 | 14.10 | 14.15 | 14.00 | 14.15 | 14.15 | - | 713 |
| Jul 21, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -0.70% | 76 |
| Jul 18, 2025 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | - | 1,032 |
| Jul 17, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 0.71% | 124 |
| Jul 16, 2025 | 14.00 | 14.20 | 14.00 | 14.15 | 14.15 | 0.71% | 182 |
| Jul 15, 2025 | 14.00 | 14.05 | 13.95 | 14.05 | 14.05 | 0.72% | 493 |
| Jul 14, 2025 | 14.00 | 14.00 | 13.75 | 13.95 | 13.95 | -0.36% | 716 |
| Jul 11, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 2,541 |
| Jul 10, 2025 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 933 |
| Jul 9, 2025 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 0.36% | 656 |
| Jul 8, 2025 | 13.85 | 13.95 | 13.75 | 13.95 | 13.95 | 0.72% | 869 |
| Jul 7, 2025 | 13.90 | 14.00 | 13.70 | 13.85 | 13.85 | 0.36% | 2,303 |
| Jul 4, 2025 | 13.75 | 14.00 | 13.75 | 13.80 | 13.80 | -1.43% | 860 |
| Jul 3, 2025 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | -0.71% | 1,218 |
| Jul 2, 2025 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | -1.05% | 3,610 |
| Jul 1, 2025 | 14.30 | 14.30 | 14.20 | 14.25 | 14.25 | -0.35% | 236 |
| Jun 30, 2025 | 14.25 | 14.30 | 14.20 | 14.30 | 14.30 | 0.35% | 632 |