Boreo Oyj (HEL:BOREO)
Finland · Delayed Price · Currency is EUR 13.75
+0.15 (1.10%)
At close: Dec 19, 2025
Boreo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.15 | 14.25 | 14.25 | 0.35% | 30 |
| Dec 8, 2025 | 14.60 | 14.70 | 14.05 | 14.20 | 14.20 | -2.74% | 1,151 |
| Dec 5, 2025 | 14.70 | 14.70 | 14.35 | 14.60 | 14.60 | 2.82% | 106 |
| Dec 4, 2025 | 14.20 | 14.75 | 14.10 | 14.20 | 14.20 | - | 1,131 |
| Dec 3, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 31 |
| Dec 2, 2025 | 14.45 | 14.45 | 14.15 | 14.30 | 14.30 | 1.06% | 234 |
| Dec 1, 2025 | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | -3.74% | 322 |
| Nov 28, 2025 | 14.50 | 14.80 | 14.35 | 14.70 | 14.70 | -0.34% | 374 |
| Nov 27, 2025 | 14.85 | 15.05 | 14.15 | 14.75 | 14.75 | -1.99% | 1,291 |
| Nov 26, 2025 | 14.80 | 15.05 | 14.70 | 15.05 | 15.05 | -3.22% | 381 |
| Nov 25, 2025 | 15.25 | 15.55 | 15.25 | 15.55 | 15.55 | -2.20% | 22 |
| Nov 24, 2025 | 16.00 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 212 |
| Nov 21, 2025 | 14.80 | 15.70 | 14.30 | 15.70 | 15.70 | 7.53% | 1,816 |
| Nov 20, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | -0.34% | 14 |
| Nov 19, 2025 | 14.95 | 14.95 | 14.65 | 14.65 | 14.65 | 1.03% | 38 |
| Nov 18, 2025 | 14.60 | 14.85 | 14.40 | 14.50 | 14.50 | -1.36% | 818 |
| Nov 17, 2025 | 14.85 | 14.85 | 14.70 | 14.70 | 14.70 | -1.01% | 72 |
| Nov 14, 2025 | 14.90 | 14.90 | 14.40 | 14.85 | 14.85 | -0.34% | 388 |
| Nov 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 11 |
| Nov 12, 2025 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | -1.65% | 210 |
| Nov 11, 2025 | 14.55 | 15.15 | 14.55 | 15.15 | 15.15 | 2.71% | 812 |
| Nov 10, 2025 | 14.70 | 14.95 | 14.70 | 14.75 | 14.75 | -1.67% | 106 |
| Nov 7, 2025 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | -0.99% | 174 |
| Nov 6, 2025 | 15.25 | 15.25 | 14.90 | 15.15 | 15.15 | 1.68% | 455 |
| Nov 5, 2025 | 15.00 | 15.15 | 14.90 | 14.90 | 14.90 | - | 409 |
| Nov 4, 2025 | 15.55 | 15.55 | 14.90 | 14.90 | 14.90 | -4.49% | 112 |
| Nov 3, 2025 | 15.35 | 15.60 | 14.85 | 15.60 | 15.60 | 1.30% | 1,424 |
| Oct 31, 2025 | 15.90 | 15.90 | 15.25 | 15.40 | 15.40 | -4.35% | 1,440 |
| Oct 30, 2025 | 15.70 | 16.10 | 15.25 | 16.10 | 16.10 | 2.55% | 466 |
| Oct 29, 2025 | 15.35 | 15.70 | 15.00 | 15.70 | 15.70 | -0.63% | 1,797 |
| Oct 28, 2025 | 15.70 | 16.10 | 15.40 | 15.80 | 15.80 | -0.63% | 541 |
| Oct 27, 2025 | 15.55 | 15.90 | 15.40 | 15.90 | 15.90 | 2.25% | 144 |
| Oct 24, 2025 | 15.70 | 15.70 | 15.20 | 15.55 | 15.55 | -0.96% | 298 |
| Oct 23, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 1.29% | 464 |
| Oct 22, 2025 | 15.05 | 15.55 | 15.05 | 15.50 | 15.50 | 0.65% | 457 |
| Oct 21, 2025 | 15.65 | 15.65 | 15.10 | 15.40 | 15.40 | -1.60% | 964 |
| Oct 20, 2025 | 15.80 | 15.85 | 15.55 | 15.65 | 15.65 | -1.57% | 191 |
| Oct 17, 2025 | 16.15 | 16.15 | 15.35 | 15.90 | 15.90 | 0.95% | 398 |
| Oct 16, 2025 | 15.90 | 16.15 | 15.40 | 15.75 | 15.75 | -1.56% | 126 |
| Oct 15, 2025 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | -1.23% | 11 |
| Oct 14, 2025 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | -0.31% | 99 |
| Oct 13, 2025 | 16.45 | 16.45 | 15.90 | 16.25 | 16.25 | -1.81% | 870 |