Betolar Oyj (HEL:BETOLAR)
Finland · Delayed Price · Currency is EUR 1.260
+0.020 (1.61%)
At close: Nov 24, 2025
Betolar Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | - | 8,908 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 4,933 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | 1.61% | 12,426 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -4.25% | 5,854 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.22 | 1.30 | 1.30 | - | 18,490 |
| Nov 19, 2025 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | 2.37% | 5,812 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -2.32% | 9,938 |
| Nov 17, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 6,476 |
| Nov 14, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 2,938 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -5.36% | 16,394 |
| Nov 12, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 4,691 |
| Nov 11, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 4,892 |
| Nov 10, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 1.08% | 9,214 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -1.77% | 7,720 |
| Nov 6, 2025 | 1.38 | 1.50 | 1.38 | 1.41 | 1.41 | 2.55% | 22,410 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -6.14% | 15,268 |
| Nov 4, 2025 | 1.54 | 1.54 | 1.41 | 1.47 | 1.47 | -4.87% | 26,092 |
| Nov 3, 2025 | 1.38 | 1.56 | 1.38 | 1.54 | 1.54 | 12.00% | 29,580 |
| Oct 31, 2025 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | 2.61% | 25,550 |
| Oct 30, 2025 | 1.35 | 1.40 | 1.33 | 1.34 | 1.34 | -0.37% | 12,389 |
| Oct 29, 2025 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | 3.46% | 19,273 |
| Oct 28, 2025 | 1.35 | 1.40 | 1.28 | 1.30 | 1.30 | 12.07% | 59,860 |
| Oct 27, 2025 | 1.23 | 1.25 | 1.16 | 1.16 | 1.16 | -4.92% | 17,648 |
| Oct 24, 2025 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 8,402 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 845 |
| Oct 22, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | 0.42% | 5,743 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 6,140 |
| Oct 20, 2025 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 2.12% | 1,812 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 1,482 |
| Oct 16, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.73% | 5,530 |
| Oct 15, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 2.12% | 4,510 |
| Oct 14, 2025 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 1,994 |
| Oct 13, 2025 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 1.26% | 9,141 |
| Oct 10, 2025 | 1.20 | 1.26 | 1.20 | 1.20 | 1.20 | - | 6,273 |
| 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 |