Apetit Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	12.20	12.65	12.20	12.55	12.55	2.87%	4,757
Sep 16, 2026	12.40	12.60	12.20	12.20	12.20	-1.61%	3,440
Sep 15, 2026	12.30	12.40	12.05	12.40	12.40	1.22%	2,957
Sep 14, 2026	12.20	12.30	12.05	12.25	12.25	0.41%	356
Sep 11, 2026	12.15	12.30	12.15	12.20	12.20	0.41%	932
Sep 10, 2026	12.10	12.15	12.10	12.15	12.15	0.41%	333
Sep 9, 2026	12.10	12.15	12.10	12.10	12.10	-0.41%	1,602
Sep 8, 2026	12.25	12.30	12.10	12.15	12.15	-1.22%	919
Sep 7, 2026	12.30	12.35	12.15	12.30	12.30	0.82%	1,042
Sep 4, 2026	12.10	12.30	12.10	12.20	12.20	1.24%	1,004
Sep 3, 2026	12.05	12.20	12.05	12.05	12.05	-	1,611
Sep 2, 2026	12.05	12.30	12.05	12.05	12.05	0.42%	568
Sep 1, 2026	12.10	12.15	12.00	12.00	12.00	-0.83%	882
Aug 31, 2026	12.10	12.30	12.10	12.10	12.10	-	2,238
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