Betolar Oyj (HEL:BETOLAR)
Finland · Delayed Price · Currency is EUR 1.190
+0.040 (3.48%)
At close: Aug 7, 2026
Betolar Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 13,489 |
| Aug 6, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 903 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 1,719 |
| Aug 4, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 1,661 |
| Aug 3, 2026 | 1.18 | 1.22 | 1.12 | 1.18 | 1.18 | 0.85% | 7,510 |
| Jul 31, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 1,740 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 10,672 |
| Jul 29, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 2.20% | 5,307 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.14 | 1.14 | 1.14 | -8.47% | 21,593 |
| Jul 27, 2026 | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | 7.36% | 14,209 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | - | 12,262 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.10 | 1.16 | 1.16 | -2.94% | 4,639 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 9,713 |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,908 |
| Jul 20, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 4,611 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | -0.40% | 1,991 |
| Jul 16, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.78% | 17,228 |
| Jul 15, 2026 | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -3.64% | 8,555 |
| Jul 14, 2026 | 1.24 | 1.24 | 1.19 | 1.24 | 1.24 | -0.40% | 4,149 |
| Jul 13, 2026 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 3.33% | 41,143 |
| Jul 10, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 6,273 |
| Jul 9, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 3,170 |
| Jul 8, 2026 | 1.21 | 1.24 | 1.17 | 1.18 | 1.18 | -1.67% | 14,755 |
| Jul 7, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 20,183 |
| Jul 6, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 7,886 |
| Jul 3, 2026 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | -2.04% | 21,767 |
| Jul 2, 2026 | 1.25 | 1.25 | 1.18 | 1.23 | 1.23 | -1.61% | 5,245 |
| Jul 1, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | 2.05% | 10,269 |
| Jun 30, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 8,520 |
| Jun 29, 2026 | 1.25 | 1.27 | 1.18 | 1.25 | 1.25 | 2.46% | 19,269 |
| Jun 26, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 10,982 |
| Jun 25, 2026 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 3.31% | 24,437 |
| Jun 24, 2026 | 1.37 | 1.37 | 1.21 | 1.21 | 1.21 | -3.59% | 22,431 |
| Jun 23, 2026 | 1.21 | 1.33 | 1.14 | 1.26 | 1.26 | 9.13% | 256,915 |
| Jun 22, 2026 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -0.86% | 20,152 |
| Jun 18, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 37,507 |
| Jun 17, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 1.31% | 4,216 |
| Jun 16, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -1.29% | 4,308 |
| Jun 15, 2026 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | - | 3,842 |
| Jun 12, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -4.13% | 8,474 |
| Jun 11, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 207 |
| Jun 10, 2026 | 1.18 | 1.24 | 1.14 | 1.22 | 1.22 | 3.83% | 10,231 |
| Jun 9, 2026 | 1.25 | 1.27 | 1.17 | 1.18 | 1.18 | -5.24% | 12,807 |
| Jun 8, 2026 | 1.16 | 1.24 | 1.14 | 1.24 | 1.24 | 3.33% | 28,555 |
| Jun 5, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 9,652 |
| Jun 4, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -3.53% | 9,272 |
| Jun 3, 2026 | 1.31 | 1.36 | 1.16 | 1.28 | 1.28 | -1.92% | 17,100 |
| Jun 2, 2026 | 1.21 | 1.38 | 1.21 | 1.30 | 1.30 | 8.33% | 16,827 |
| Jun 1, 2026 | 1.33 | 1.34 | 1.14 | 1.20 | 1.20 | -10.11% | 36,323 |
| May 29, 2026 | 1.38 | 1.41 | 1.32 | 1.34 | 1.34 | -3.96% | 25,899 |