Betolar Oyj (HEL:BETOLAR)
Finland · Delayed Price · Currency is EUR 1.225
-0.030 (-2.39%)
At close: Oct 8, 2025
Betolar Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | -2.45% | 19,801 |
| Oct 8, 2025 | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -2.39% | 6,081 |
| Oct 7, 2025 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | 5.02% | 25,287 |
| Oct 6, 2025 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -4.40% | 30,327 |
| Oct 3, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | - | 15,541 |
| Oct 2, 2025 | 1.22 | 1.30 | 1.20 | 1.25 | 1.25 | 2.46% | 5,660 |
| Oct 1, 2025 | 1.25 | 1.32 | 1.22 | 1.22 | 1.22 | -2.40% | 8,281 |
| Sep 30, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 6,821 |
| Sep 29, 2025 | 1.30 | 1.32 | 1.19 | 1.29 | 1.29 | - | 4,387 |
| Sep 26, 2025 | 1.32 | 1.32 | 1.19 | 1.29 | 1.29 | 11.69% | 18,140 |
| Sep 25, 2025 | 1.18 | 1.24 | 1.16 | 1.16 | 1.16 | -1.28% | 6,401 |
| Sep 24, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.09% | 1,259 |
| Sep 23, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 7,127 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.16 | 1.21 | 1.21 | - | 25,523 |
| Sep 19, 2025 | 1.25 | 1.29 | 1.21 | 1.21 | 1.21 | -2.82% | 9,364 |
| Sep 18, 2025 | 1.23 | 1.34 | 1.16 | 1.24 | 1.24 | 0.40% | 33,347 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.17 | 1.24 | 1.24 | -1.20% | 12,432 |
| Sep 16, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 5.49% | 6,703 |
| Sep 15, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 7,575 |
| Sep 12, 2025 | 1.23 | 1.23 | 1.13 | 1.19 | 1.19 | -3.27% | 2,461 |
| Sep 11, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.21% | 3,375 |
| Sep 10, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 2.06% | 1,169 |
| Sep 9, 2025 | 1.19 | 1.22 | 1.15 | 1.22 | 1.22 | 2.97% | 7,301 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -5.22% | 3,172 |
| Sep 5, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.35% | 536 |
| Sep 4, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 3.66% | 628 |
| Sep 3, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 7,204 |
| Sep 2, 2025 | 1.27 | 1.33 | 1.19 | 1.19 | 1.19 | -5.18% | 14,730 |
| Sep 1, 2025 | 1.29 | 1.35 | 1.26 | 1.26 | 1.26 | - | 16,382 |
| Aug 29, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | 5.02% | 5,442 |
| Aug 28, 2025 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 4.82% | 12,076 |
| Aug 27, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 4,564 |
| Aug 26, 2025 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -2.95% | 24,602 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -1.25% | 3,717 |
| Aug 22, 2025 | 1.20 | 1.29 | 1.20 | 1.20 | 1.20 | 0.42% | 13,078 |
| Aug 21, 2025 | 1.28 | 1.28 | 1.13 | 1.20 | 1.20 | -6.64% | 13,435 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -4.83% | 7,148 |
| Aug 19, 2025 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | - | 7,104 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | 5,704 |
| Aug 15, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.65% | 12,323 |
| Aug 14, 2025 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | -2.22% | 84,643 |
| Aug 13, 2025 | 1.38 | 1.38 | 1.26 | 1.35 | 1.35 | -2.17% | 35,923 |
| Aug 12, 2025 | 1.31 | 1.50 | 1.31 | 1.38 | 1.38 | 6.98% | 91,842 |
| Aug 11, 2025 | 1.13 | 1.48 | 1.13 | 1.29 | 1.29 | 13.66% | 147,833 |
| Aug 8, 2025 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 4.61% | 15,573 |
| Aug 7, 2025 | 1.07 | 1.10 | 1.04 | 1.09 | 1.09 | 2.84% | 29,791 |
| Aug 6, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 5.71% | 50,704 |
| Aug 5, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -2.63% | 12,996 |
| Aug 4, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.91% | 9,911 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | -0.48% | 15,009 |