Betolar Oyj (HEL:BETOLAR)
Finland · Delayed Price · Currency is EUR 1.245
-0.030 (-2.35%)
At close: Sep 5, 2025
Betolar Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | 2.94% | 74,042 |
| Jul 30, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 12,226 |
| Jul 29, 2025 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | 0.49% | 40,102 |
| Jul 28, 2025 | 1.03 | 1.14 | 1.02 | 1.03 | 1.03 | -7.24% | 19,099 |
| Jul 25, 2025 | 1.10 | 1.15 | 1.03 | 1.11 | 1.11 | 6.76% | 1,614 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -3.27% | 10,038 |
| Jul 23, 2025 | 1.11 | 1.19 | 1.07 | 1.07 | 1.07 | -1.38% | 5,158 |
| Jul 22, 2025 | 1.12 | 1.14 | 1.07 | 1.09 | 1.09 | -4.82% | 16,512 |
| Jul 21, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 7,689 |
| Jul 18, 2025 | 1.18 | 1.23 | 1.17 | 1.18 | 1.18 | 1.29% | 21,888 |
| Jul 17, 2025 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | 0.87% | 10,080 |
| Jul 16, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.70% | 4,399 |
| Jul 15, 2025 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 2,781 |
| Jul 14, 2025 | 1.19 | 1.20 | 1.10 | 1.20 | 1.20 | 0.42% | 13,120 |
| Jul 11, 2025 | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | -3.25% | 11,895 |
| Jul 10, 2025 | 1.23 | 1.23 | 1.17 | 1.23 | 1.23 | 0.82% | 3,248 |
| Jul 9, 2025 | 1.23 | 1.23 | 1.16 | 1.22 | 1.22 | 5.63% | 28,405 |
| Jul 8, 2025 | 1.16 | 1.22 | 1.16 | 1.16 | 1.16 | -0.43% | 2,156 |
| Jul 7, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -3.33% | 14,413 |
| Jul 4, 2025 | 1.22 | 1.23 | 1.16 | 1.20 | 1.20 | 13.21% | 55,687 |
| Jul 3, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 17,102 |
| Jul 2, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.11% | 5,880 |
| Jul 1, 2025 | 1.05 | 1.10 | 1.02 | 1.10 | 1.10 | -1.35% | 6,028 |
| Jun 30, 2025 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | - | 4,672 |