Apetit Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	12.10	12.35	12.00	12.10	12.10	-	1,000
Aug 27, 2026	12.25	12.50	12.05	12.10	12.10	-1.22%	3,107
Aug 26, 2026	12.35	12.35	12.05	12.25	12.25	2.08%	609
Aug 25, 2026	12.25	12.25	12.00	12.00	12.00	-0.83%	3,468
Aug 24, 2026	12.20	12.35	12.00	12.10	12.10	-2.02%	6,828
Aug 21, 2026	12.30	12.45	12.10	12.35	12.35	-0.40%	2,572
Aug 20, 2026	12.45	12.45	12.30	12.40	12.40	-0.40%	338
Aug 19, 2026	12.30	12.60	12.30	12.45	12.45	1.22%	901
Aug 18, 2026	12.45	12.45	12.30	12.30	12.30	-0.81%	59
Aug 17, 2026	12.40	12.45	12.25	12.40	12.40	-0.40%	1,903
Aug 14, 2026	12.40	12.60	12.40	12.45	12.45	0.40%	846
Aug 13, 2026	12.50	12.50	12.25	12.40	12.40	-2.75%	2,794
Aug 12, 2026	12.85	12.85	12.65	12.75	12.75	-0.78%	661
Aug 11, 2026	12.65	12.85	12.50	12.85	12.85	1.58%	1,953
Aug 10, 2026	12.50	12.65	12.50	12.65	12.65	1.20%	862
Aug 7, 2026	12.45	12.65	12.45	12.50	12.50	-1.19%	599
Aug 6, 2026	12.55	12.65	12.45	12.65	12.65	0.80%	927
Aug 5, 2026	12.55	12.55	12.40	12.55	12.55	-	775
Aug 4, 2026	12.55	12.55	12.35	12.55	12.55	2.03%	243
Aug 3, 2026	12.55	12.55	12.30	12.30	12.30	-2.38%	700
Jul 31, 2026	12.60	12.60	12.35	12.60	12.60	1.61%	764
Jul 30, 2026	12.40	12.45	12.35	12.40	12.40	-0.40%	574
Jul 29, 2026	12.65	12.65	12.45	12.45	12.45	0.40%	845
Jul 28, 2026	12.25	12.40	12.20	12.40	12.40	1.22%	386
Jul 27, 2026	12.35	12.40	12.25	12.25	12.25	-1.21%	791
Jul 24, 2026	12.40	12.45	12.20	12.40	12.40	-0.40%	326
Jul 23, 2026	12.20	12.45	12.20	12.45	12.45	2.05%	182
Jul 22, 2026	12.55	12.55	12.20	12.20	12.20	-1.61%	318
Jul 21, 2026	12.20	12.40	12.20	12.40	12.40	-2.36%	412
Jul 20, 2026	12.25	12.70	12.15	12.70	12.70	3.25%	913
Jul 17, 2026	12.35	12.40	12.25	12.30	12.30	-	285
Jul 16, 2026	12.25	12.30	12.20	12.30	12.30	-0.40%	191
Jul 15, 2026	12.50	12.50	12.20	12.35	12.35	-	193
Jul 14, 2026	12.30	12.35	12.30	12.35	12.35	-	1,506
Jul 13, 2026	12.30	12.35	12.25	12.35	12.35	0.41%	1,401
Jul 10, 2026	12.35	12.35	12.30	12.30	12.30	-	1,057
Jul 9, 2026	12.40	12.40	12.25	12.30	12.30	-0.81%	718
Jul 8, 2026	12.25	12.40	12.25	12.40	12.40	-	473
Jul 7, 2026	12.30	12.40	12.25	12.40	12.40	0.81%	1,075
Jul 6, 2026	12.25	12.40	12.25	12.30	12.30	-1.20%	904
Jul 3, 2026	12.30	12.45	12.25	12.45	12.45	1.22%	212
Jul 2, 2026	12.30	12.40	12.25	12.30	12.30	-	1,102
Jul 1, 2026	12.50	12.50	12.30	12.30	12.30	-0.81%	744
Jun 30, 2026	12.60	12.60	12.30	12.40	12.40	-1.20%	1,630
Jun 29, 2026	12.80	12.80	12.40	12.55	12.55	1.21%	1,723
Jun 26, 2026	12.85	12.85	12.35	12.40	12.40	-3.50%	1,584
Jun 25, 2026	12.45	12.85	12.45	12.85	12.85	3.21%	301
Jun 24, 2026	12.65	12.65	12.45	12.45	12.45	-2.35%	1,137
Jun 23, 2026	12.70	12.75	12.70	12.75	12.75	0.79%	174
Jun 22, 2026	12.50	12.70	12.45	12.65	12.65	1.61%	809