Boreo Oyj (HEL:BOREO)
Finland · Delayed Price · Currency is EUR 17.05
+0.45 (2.71%)
Apr 8, 2026, 11:46 AM EET
Boreo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 17.85 | 17.85 | 16.60 | 16.60 | 16.60 | -5.95% | 406 |
| Apr 2, 2026 | 17.00 | 17.65 | 16.60 | 17.65 | 17.65 | 2.32% | 103 |
| Apr 1, 2026 | 17.10 | 17.35 | 16.80 | 17.25 | 17.25 | 1.77% | 1,383 |
| Mar 31, 2026 | 16.00 | 16.95 | 16.00 | 16.95 | 16.95 | -0.29% | 290 |
| Mar 30, 2026 | 16.90 | 17.05 | 16.15 | 17.00 | 17.00 | 0.59% | 573 |
| Mar 27, 2026 | 17.20 | 17.20 | 16.20 | 16.90 | 16.90 | -2.03% | 644 |
| Mar 26, 2026 | 16.85 | 17.25 | 16.05 | 17.25 | 17.25 | 2.07% | 355 |
| Mar 25, 2026 | 18.90 | 18.90 | 16.35 | 16.90 | 16.90 | 6.62% | 803 |
| Mar 24, 2026 | 16.10 | 16.10 | 15.40 | 15.85 | 15.85 | -2.16% | 210 |
| Mar 23, 2026 | 16.25 | 16.25 | 15.95 | 16.20 | 16.20 | -2.41% | 1,568 |
| Mar 20, 2026 | 16.35 | 17.30 | 16.35 | 16.60 | 16.60 | 1.84% | 770 |
| Mar 19, 2026 | 17.20 | 17.20 | 16.25 | 16.30 | 16.30 | -4.40% | 857 |
| Mar 18, 2026 | 17.45 | 17.45 | 16.85 | 17.05 | 17.05 | 0.89% | 263 |
| Mar 17, 2026 | 17.15 | 17.20 | 16.45 | 16.90 | 16.90 | -1.74% | 842 |
| Mar 16, 2026 | 17.50 | 17.60 | 17.20 | 17.20 | 17.20 | -0.29% | 529 |
| Mar 13, 2026 | 17.55 | 17.60 | 17.10 | 17.25 | 17.25 | -2.54% | 778 |
| Mar 12, 2026 | 17.05 | 17.70 | 16.95 | 17.70 | 17.70 | 3.81% | 393 |
| Mar 11, 2026 | 17.05 | 17.40 | 17.00 | 17.05 | 17.05 | -0.87% | 316 |
| Mar 10, 2026 | 16.80 | 17.75 | 16.80 | 17.20 | 17.20 | 0.29% | 460 |
| Mar 9, 2026 | 17.55 | 17.55 | 16.85 | 17.15 | 17.15 | -2.56% | 647 |
| Mar 6, 2026 | 17.30 | 18.20 | 17.25 | 17.60 | 17.60 | 2.33% | 1,127 |
| Mar 5, 2026 | 18.40 | 18.40 | 17.00 | 17.20 | 17.20 | -8.51% | 3,052 |
| Mar 4, 2026 | 17.10 | 18.80 | 17.00 | 18.80 | 18.80 | 7.74% | 2,678 |
| Mar 3, 2026 | 17.45 | 18.15 | 17.00 | 17.45 | 17.45 | -5.16% | 1,029 |
| Mar 2, 2026 | 16.40 | 18.40 | 16.40 | 18.40 | 18.40 | 9.20% | 2,152 |
| Feb 27, 2026 | 16.80 | 16.90 | 16.40 | 16.85 | 16.85 | -1.46% | 1,430 |
| Feb 26, 2026 | 17.10 | 17.15 | 16.50 | 17.10 | 17.10 | -0.29% | 1,116 |
| Feb 25, 2026 | 17.55 | 17.55 | 16.45 | 17.15 | 17.15 | -2.83% | 6,300 |
| Feb 24, 2026 | 17.85 | 17.85 | 17.25 | 17.65 | 17.65 | -1.94% | 1,558 |
| Feb 23, 2026 | 21.90 | 21.90 | 17.25 | 18.00 | 18.00 | -13.88% | 4,935 |
| Feb 20, 2026 | 21.80 | 21.80 | 19.70 | 20.90 | 20.90 | -5.00% | 2,273 |
| Feb 19, 2026 | 21.30 | 24.70 | 21.20 | 22.00 | 22.00 | 5.26% | 11,219 |
| Feb 18, 2026 | 20.00 | 21.80 | 20.00 | 20.90 | 20.90 | 5.03% | 6,526 |
| Feb 17, 2026 | 18.25 | 20.30 | 18.05 | 19.90 | 19.90 | 9.04% | 5,811 |
| Feb 16, 2026 | 16.55 | 18.90 | 16.55 | 18.25 | 18.25 | 10.61% | 5,059 |
| Feb 13, 2026 | 15.15 | 16.50 | 15.00 | 16.50 | 16.50 | 17.86% | 4,255 |
| Feb 12, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -0.36% | 347 |
| Feb 11, 2026 | 13.35 | 14.05 | 13.35 | 14.05 | 14.05 | 5.64% | 1,276 |
| Feb 10, 2026 | 13.70 | 14.20 | 13.30 | 13.30 | 13.30 | -2.92% | 670 |
| Feb 9, 2026 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | -2.14% | 147 |
| Feb 6, 2026 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | - | 148 |
| Feb 5, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | - | 472 |
| Feb 4, 2026 | 14.10 | 14.10 | 13.40 | 14.00 | 14.00 | -0.71% | 223 |
| Feb 3, 2026 | 14.10 | 14.10 | 13.55 | 14.10 | 14.10 | - | 1,158 |
| Feb 2, 2026 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 3.68% | 631 |
| Jan 30, 2026 | 14.00 | 14.45 | 13.30 | 13.60 | 13.60 | -4.56% | 314 |
| Jan 29, 2026 | 14.15 | 14.25 | 14.15 | 14.25 | 14.25 | - | 45 |
| Jan 28, 2026 | 13.90 | 14.25 | 13.85 | 14.25 | 14.25 | 0.35% | 761 |
| Jan 27, 2026 | 14.40 | 14.50 | 13.80 | 14.20 | 14.20 | -1.39% | 1,083 |
| Jan 26, 2026 | 13.75 | 14.40 | 13.75 | 14.40 | 14.40 | - | 64 |