Canatu Oyj (HEL:CANATU)
Finland · Delayed Price · Currency is EUR 8.46
-0.06 (-0.70%)
At close: Oct 6, 2025
Canatu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.44 | 8.44 | 8.20 | 8.22 | 8.22 | -2.84% | 13,834 |
| Oct 6, 2025 | 8.54 | 8.56 | 8.24 | 8.46 | 8.46 | -0.70% | 10,221 |
| Oct 3, 2025 | 8.52 | 8.60 | 8.44 | 8.52 | 8.52 | - | 5,679 |
| Oct 2, 2025 | 8.52 | 8.60 | 8.44 | 8.52 | 8.52 | 0.24% | 7,737 |
| Oct 1, 2025 | 8.52 | 8.66 | 8.46 | 8.50 | 8.50 | - | 6,324 |
| Sep 30, 2025 | 8.56 | 8.64 | 8.48 | 8.50 | 8.50 | -0.93% | 3,956 |
| Sep 29, 2025 | 8.50 | 8.90 | 8.40 | 8.58 | 8.58 | 0.94% | 9,030 |
| Sep 26, 2025 | 8.54 | 8.58 | 8.50 | 8.50 | 8.50 | -0.47% | 4,817 |
| Sep 25, 2025 | 8.60 | 8.86 | 8.50 | 8.54 | 8.54 | -0.23% | 13,330 |
| Sep 24, 2025 | 8.52 | 8.66 | 8.46 | 8.56 | 8.56 | 0.94% | 3,553 |
| Sep 23, 2025 | 8.60 | 8.60 | 8.40 | 8.48 | 8.48 | -1.17% | 6,383 |
| Sep 22, 2025 | 8.90 | 8.90 | 8.46 | 8.58 | 8.58 | -3.60% | 5,647 |
| Sep 19, 2025 | 8.98 | 9.00 | 8.88 | 8.90 | 8.90 | -0.45% | 4,590 |
| Sep 18, 2025 | 8.98 | 9.00 | 8.88 | 8.94 | 8.94 | 0.68% | 6,641 |
| Sep 17, 2025 | 9.00 | 9.02 | 8.82 | 8.88 | 8.88 | -1.11% | 12,223 |
| Sep 16, 2025 | 8.74 | 8.98 | 8.70 | 8.98 | 8.98 | 3.46% | 22,001 |
| Sep 15, 2025 | 8.08 | 8.76 | 7.98 | 8.68 | 8.68 | 8.23% | 62,630 |
| Sep 12, 2025 | 8.04 | 8.04 | 7.90 | 8.02 | 8.02 | -0.99% | 20,223 |
| Sep 11, 2025 | 8.28 | 8.30 | 8.08 | 8.10 | 8.10 | -2.17% | 9,417 |
| Sep 10, 2025 | 8.32 | 8.38 | 8.10 | 8.28 | 8.28 | -0.48% | 10,056 |
| Sep 9, 2025 | 8.36 | 8.38 | 8.24 | 8.32 | 8.32 | -0.48% | 4,889 |
| Sep 8, 2025 | 8.34 | 8.52 | 8.32 | 8.36 | 8.36 | 0.72% | 5,665 |
| Sep 5, 2025 | 8.54 | 8.62 | 8.30 | 8.30 | 8.30 | -2.81% | 14,782 |
| Sep 4, 2025 | 8.68 | 8.78 | 8.50 | 8.54 | 8.54 | -1.39% | 17,173 |
| Sep 3, 2025 | 8.28 | 8.68 | 8.26 | 8.66 | 8.66 | 4.84% | 22,221 |
| Sep 2, 2025 | 8.16 | 8.28 | 8.16 | 8.26 | 8.26 | 1.23% | 10,240 |
| Sep 1, 2025 | 8.04 | 8.22 | 8.00 | 8.16 | 8.16 | 2.00% | 29,169 |
| Aug 29, 2025 | 8.48 | 8.48 | 7.94 | 8.00 | 8.00 | -10.51% | 194,679 |
| Aug 28, 2025 | 9.08 | 9.12 | 8.88 | 8.94 | 8.94 | -0.45% | 16,295 |
| Aug 27, 2025 | 9.16 | 9.22 | 8.96 | 8.98 | 8.98 | -2.18% | 12,718 |
| Aug 26, 2025 | 9.24 | 9.30 | 9.16 | 9.18 | 9.18 | - | 11,624 |
| Aug 25, 2025 | 9.34 | 9.34 | 9.16 | 9.18 | 9.18 | -1.29% | 11,160 |
| Aug 22, 2025 | 9.32 | 9.44 | 9.20 | 9.30 | 9.30 | -0.85% | 23,490 |
| Aug 21, 2025 | 9.34 | 9.40 | 9.34 | 9.38 | 9.38 | 0.43% | 6,229 |
| Aug 20, 2025 | 9.36 | 9.42 | 9.24 | 9.34 | 9.34 | - | 7,100 |
| Aug 19, 2025 | 9.52 | 9.52 | 9.24 | 9.34 | 9.34 | -1.89% | 14,283 |
| Aug 18, 2025 | 9.80 | 9.80 | 8.98 | 9.52 | 9.52 | -2.26% | 20,000 |
| Aug 15, 2025 | 9.70 | 9.92 | 9.50 | 9.74 | 9.74 | -0.20% | 10,583 |
| Aug 14, 2025 | 9.92 | 9.98 | 9.70 | 9.76 | 9.76 | -1.41% | 7,086 |
| Aug 13, 2025 | 9.98 | 9.98 | 9.84 | 9.90 | 9.90 | -0.20% | 3,175 |
| Aug 12, 2025 | 10.00 | 10.00 | 9.84 | 9.92 | 9.92 | -0.60% | 4,472 |
| Aug 11, 2025 | 9.88 | 10.00 | 9.88 | 9.98 | 9.98 | 1.22% | 3,626 |
| Aug 8, 2025 | 9.88 | 9.98 | 9.82 | 9.86 | 9.86 | -0.20% | 4,426 |
| Aug 7, 2025 | 9.94 | 10.00 | 9.80 | 9.88 | 9.88 | -0.60% | 6,133 |
| Aug 6, 2025 | 10.00 | 10.10 | 9.84 | 9.94 | 9.94 | -0.60% | 5,836 |
| Aug 5, 2025 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | -2.91% | 12,410 |
| Aug 4, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 3,606 |
| Aug 1, 2025 | 10.30 | 10.40 | 10.00 | 10.40 | 10.40 | 1.46% | 12,092 |
| Jul 31, 2025 | 10.35 | 10.45 | 10.10 | 10.25 | 10.25 | -1.44% | 7,271 |
| Jul 30, 2025 | 10.65 | 10.65 | 10.20 | 10.40 | 10.40 | 0.97% | 5,457 |