Boreo Oyj (HEL:BOREO)
Finland · Delayed Price · Currency is EUR 17.00
+0.35 (2.10%)
Sep 8, 2025, 5:32 PM EET
Boreo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.05 | 16.65 | 16.05 | 16.65 | 16.65 | - | 69 |
| Sep 4, 2025 | 16.60 | 16.65 | 16.45 | 16.65 | 16.65 | 0.30% | 239 |
| Sep 3, 2025 | 16.55 | 16.60 | 16.15 | 16.60 | 16.60 | - | 272 |
| Sep 2, 2025 | 16.25 | 16.60 | 16.00 | 16.60 | 16.60 | 3.43% | 584 |
| Sep 1, 2025 | 16.05 | 16.20 | 16.00 | 16.05 | 16.05 | 0.63% | 441 |
| Aug 29, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.31% | 107 |
| Aug 28, 2025 | 15.75 | 16.00 | 15.70 | 16.00 | 16.00 | -0.93% | 35 |
| Aug 27, 2025 | 15.80 | 16.15 | 15.80 | 16.15 | 16.15 | 1.25% | 212 |
| Aug 26, 2025 | 15.80 | 15.95 | 15.75 | 15.95 | 15.95 | -1.85% | 662 |
| Aug 25, 2025 | 15.75 | 16.35 | 15.70 | 16.25 | 16.25 | -0.61% | 443 |
| Aug 22, 2025 | 16.30 | 16.35 | 15.90 | 16.35 | 16.35 | 0.31% | 184 |
| Aug 21, 2025 | 16.20 | 16.75 | 16.20 | 16.30 | 16.30 | 0.62% | 338 |
| Aug 20, 2025 | 16.55 | 16.70 | 15.70 | 16.20 | 16.20 | -2.99% | 1,007 |
| Aug 19, 2025 | 16.70 | 17.00 | 16.35 | 16.70 | 16.70 | 1.21% | 657 |
| Aug 18, 2025 | 16.50 | 16.55 | 16.25 | 16.50 | 16.50 | -0.60% | 575 |
| Aug 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 38 |
| Aug 14, 2025 | 16.60 | 16.85 | 16.50 | 16.50 | 16.50 | -1.79% | 312 |
| Aug 13, 2025 | 16.65 | 17.05 | 16.65 | 16.80 | 16.80 | 0.90% | 777 |
| Aug 12, 2025 | 16.80 | 16.80 | 16.40 | 16.65 | 16.65 | 2.46% | 288 |
| Aug 11, 2025 | 16.60 | 16.80 | 16.25 | 16.25 | 16.25 | -3.27% | 601 |
| Aug 8, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1.82% | 273 |
| Aug 7, 2025 | 16.15 | 16.85 | 15.90 | 16.50 | 16.50 | 2.17% | 1,077 |
| Aug 6, 2025 | 16.05 | 16.50 | 15.55 | 16.15 | 16.15 | -3.87% | 4,322 |
| Aug 5, 2025 | 16.35 | 17.45 | 16.35 | 16.80 | 16.80 | 2.75% | 1,727 |
| Aug 4, 2025 | 15.85 | 16.45 | 15.85 | 16.35 | 16.35 | 5.83% | 1,175 |
| Aug 1, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.98% | 12 |
| Jul 31, 2025 | 15.25 | 15.40 | 15.25 | 15.30 | 15.30 | 0.66% | 281 |
| Jul 30, 2025 | 15.50 | 15.50 | 14.90 | 15.20 | 15.20 | 0.66% | 206 |
| Jul 29, 2025 | 15.10 | 15.45 | 15.10 | 15.10 | 15.10 | -3.51% | 281 |
| Jul 28, 2025 | 15.35 | 15.65 | 14.95 | 15.65 | 15.65 | -1.57% | 133 |
| Jul 25, 2025 | 15.00 | 15.90 | 15.00 | 15.90 | 15.90 | 1.92% | 142 |
| Jul 24, 2025 | 15.55 | 15.60 | 15.55 | 15.60 | 15.60 | -1.89% | 40 |
| Jul 23, 2025 | 15.80 | 15.90 | 15.55 | 15.90 | 15.90 | 0.63% | 149 |
| Jul 22, 2025 | 16.00 | 16.00 | 15.50 | 15.80 | 15.80 | 2.60% | 88 |
| Jul 21, 2025 | 15.40 | 15.80 | 15.40 | 15.40 | 15.40 | -1.91% | 44 |
| Jul 18, 2025 | 15.50 | 15.70 | 15.45 | 15.70 | 15.70 | -0.63% | 260 |
| Jul 17, 2025 | 15.50 | 15.80 | 15.40 | 15.80 | 15.80 | 0.32% | 138 |
| Jul 16, 2025 | 15.55 | 15.75 | 15.35 | 15.75 | 15.75 | 0.64% | 124 |
| Jul 15, 2025 | 15.30 | 15.65 | 15.30 | 15.65 | 15.65 | -1.57% | 96 |
| Jul 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 11, 2025 | 15.90 | 15.90 | 15.85 | 15.90 | 15.90 | - | 48 |
| Jul 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 61 |
| Jul 9, 2025 | 16.10 | 16.10 | 15.25 | 15.90 | 15.90 | -1.24% | 56 |
| Jul 8, 2025 | 16.25 | 16.35 | 16.10 | 16.10 | 16.10 | 5.23% | 464 |
| Jul 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2 |
| Jul 4, 2025 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -0.97% | 214 |
| Jul 3, 2025 | 15.45 | 15.50 | 15.45 | 15.45 | 15.45 | -2.22% | 685 |
| Jul 2, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 4.29% | 119 |
| Jul 1, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Jun 30, 2025 | 15.60 | 15.60 | 15.15 | 15.15 | 15.15 | -2.88% | 321 |