Apetit Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.80	12.85	12.65	12.70	12.70	-1.17%	1,491
Jun 4, 2026	12.85	12.90	12.80	12.85	12.85	0.39%	1,466
Jun 3, 2026	12.70	13.05	12.70	12.80	12.80	1.19%	2,311
Jun 2, 2026	12.65	12.70	12.65	12.65	12.65	-	487
Jun 1, 2026	12.70	12.75	12.60	12.65	12.65	-0.78%	214
May 29, 2026	12.65	12.80	12.65	12.75	12.75	2.00%	613
May 28, 2026	12.60	12.80	12.50	12.50	12.50	-	599
May 27, 2026	12.60	12.95	12.50	12.50	12.50	-0.79%	1,094
May 26, 2026	12.70	12.75	12.60	12.60	12.60	-0.79%	2,319
May 25, 2026	12.60	13.00	12.60	12.70	12.70	-	1,490
May 22, 2026	12.50	12.75	12.50	12.70	12.70	-0.78%	3,998
May 21, 2026	12.85	12.85	12.60	12.80	12.80	1.59%	1,588
May 20, 2026	12.70	12.70	12.50	12.60	12.60	-0.79%	1,969
May 19, 2026	12.85	13.15	12.70	12.70	12.70	-1.17%	3,278
May 18, 2026	12.70	13.00	12.70	12.85	12.85	2.39%	755
May 15, 2026	13.30	13.30	12.40	12.55	12.55	-5.28%	3,559
May 13, 2026	12.60	13.25	12.60	13.25	13.25	6.43%	409
May 12, 2026	12.45	12.60	12.30	12.45	12.45	-	2,058
May 11, 2026	13.00	13.00	12.30	12.45	12.45	-4.23%	3,414
May 8, 2026	12.95	13.00	12.50	13.00	13.00	1.96%	3,102
May 7, 2026	13.00	13.00	12.70	12.75	12.75	-3.04%	2,363
May 6, 2026	13.15	13.15	13.00	13.15	13.15	-	450
May 5, 2026	12.70	13.50	12.70	13.15	13.15	3.54%	5,008
May 4, 2026	12.90	13.30	12.70	12.70	12.70	-1.55%	3,379
Apr 30, 2026	12.90	13.40	12.85	12.90	12.90	0.39%	1,323
Apr 29, 2026	12.85	13.45	12.75	12.85	12.85	-	4,103
Apr 28, 2026	13.65	13.70	12.80	12.85	12.85	-5.86%	3,484
Apr 27, 2026	13.90	13.90	13.60	13.65	13.65	-1.44%	955
Apr 24, 2026	13.65	13.85	13.20	13.85	13.85	1.47%	4,964
Apr 23, 2026	13.70	13.80	13.65	13.65	13.65	-0.36%	862
Apr 22, 2026	13.65	13.85	13.65	13.70	13.70	-	1,282
Apr 21, 2026	13.90	13.90	13.70	13.70	13.70	-1.44%	1,270
Apr 20, 2026	13.90	13.95	13.75	13.90	13.90	1.09%	1,919
Apr 17, 2026	14.00	14.00	13.75	13.75	13.75	-1.43%	4,712
Apr 16, 2026	14.60	14.60	13.70	13.95	13.95	-1.06%	7,962
Apr 15, 2026	14.70	14.85	14.40	14.80	14.10	0.68%	3,964
Apr 14, 2026	14.35	14.90	14.35	14.70	14.00	2.44%	7,596
Apr 13, 2026	14.50	14.50	14.25	14.35	13.67	-1.03%	2,351
Apr 10, 2026	14.40	14.50	14.35	14.50	13.81	1.05%	5,615
Apr 9, 2026	14.10	14.40	14.10	14.35	13.67	1.77%	3,144
Apr 8, 2026	14.20	14.25	14.05	14.10	13.43	0.71%	4,172
Apr 7, 2026	13.95	14.20	13.95	14.00	13.34	0.36%	3,065
Apr 2, 2026	14.00	14.00	13.80	13.95	13.29	-0.36%	5,507
Apr 1, 2026	14.10	14.30	13.95	14.00	13.34	-	1,845
Mar 31, 2026	13.90	14.10	13.90	14.00	13.34	0.72%	756
Mar 30, 2026	13.90	14.00	13.80	13.90	13.24	-	891
Mar 27, 2026	13.95	14.10	13.80	13.90	13.24	-1.42%	4,616
Mar 26, 2026	13.95	14.15	13.95	14.10	13.43	0.71%	44
Mar 25, 2026	13.90	14.00	13.80	14.00	13.34	1.08%	1,130
Mar 24, 2026	13.85	13.90	13.80	13.85	13.19	-0.36%	529