Boreo Oyj (HEL:BOREO)
Finland · Delayed Price · Currency is EUR 17.15
-0.50 (-2.83%)
Feb 25, 2026, 6:29 PM EET
Boreo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 17.55 | 17.55 | 16.45 | 16.65 | - | -5.67% | 5,824 |
| 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 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 6 |
| Jan 22, 2026 | 14.45 | 14.45 | 13.80 | 14.40 | 14.40 | -0.35% | 92 |
| Jan 21, 2026 | 14.00 | 14.50 | 14.00 | 14.45 | 14.45 | 0.70% | 347 |
| Jan 20, 2026 | 14.10 | 14.35 | 14.10 | 14.35 | 14.35 | -1.37% | 271 |
| Jan 19, 2026 | 14.60 | 14.60 | 13.80 | 14.55 | 14.55 | -0.68% | 406 |
| Jan 16, 2026 | 14.45 | 14.65 | 14.45 | 14.65 | 14.65 | 1.38% | 61 |
| Jan 15, 2026 | 14.45 | 14.45 | 14.20 | 14.45 | 14.45 | -0.34% | 187 |
| Jan 14, 2026 | 14.70 | 14.70 | 14.20 | 14.50 | 14.50 | -1.69% | 388 |
| Jan 13, 2026 | 13.75 | 14.75 | 13.75 | 14.75 | 14.75 | 8.06% | 1,055 |
| Jan 12, 2026 | 14.70 | 14.70 | 13.65 | 13.65 | 13.65 | -7.14% | 438 |
| Jan 9, 2026 | 14.50 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 264 |
| Jan 8, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 48 |
| Jan 7, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 600 |
| Jan 5, 2026 | 14.20 | 14.20 | 13.75 | 14.00 | 14.00 | -1.41% | 502 |
| Jan 2, 2026 | 14.30 | 14.30 | 13.90 | 14.20 | 14.20 | 1.43% | 252 |
| Dec 30, 2025 | 13.50 | 14.20 | 13.50 | 14.00 | 14.00 | 1.82% | 1,576 |
| Dec 29, 2025 | 13.75 | 13.75 | 13.50 | 13.75 | 13.75 | - | 1,087 |
| Dec 23, 2025 | 13.65 | 13.75 | 13.25 | 13.75 | 13.75 | 0.73% | 709 |
| Dec 22, 2025 | 13.75 | 13.75 | 13.00 | 13.65 | 13.65 | -0.73% | 982 |
| Dec 19, 2025 | 13.55 | 13.90 | 13.35 | 13.75 | 13.75 | 1.10% | 966 |
| Dec 18, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 3.03% | 24,163 |
| Dec 17, 2025 | 13.25 | 13.25 | 13.00 | 13.20 | 13.20 | -1.49% | 2,036 |
| Dec 16, 2025 | 13.25 | 13.40 | 13.00 | 13.40 | 13.40 | 1.13% | 2,158 |
| Dec 15, 2025 | 13.55 | 13.70 | 13.25 | 13.25 | 13.25 | -3.28% | 751 |
| Dec 12, 2025 | 14.15 | 14.15 | 13.55 | 13.70 | 13.70 | -2.14% | 1,932 |
| Dec 11, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.44% | 733 |
| Dec 10, 2025 | 14.10 | 14.60 | 14.10 | 14.35 | 14.35 | 0.70% | 478 |