Canatu Oyj (HEL:CANATU)
Finland · Delayed Price · Currency is EUR 5.81
+0.11 (1.93%)
At close: Aug 31, 2026
Canatu Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.75 | 5.95 | 5.71 | 5.81 | 5.81 | 1.93% | 53,010 |
| Aug 28, 2026 | 5.41 | 5.85 | 5.22 | 5.70 | 5.70 | 5.36% | 112,859 |
| Aug 27, 2026 | 5.61 | 5.61 | 5.22 | 5.41 | 5.41 | -3.57% | 118,384 |
| Aug 26, 2026 | 5.91 | 6.14 | 5.61 | 5.61 | 5.61 | -3.28% | 73,362 |
| Aug 25, 2026 | 6.21 | 6.21 | 5.75 | 5.80 | 5.80 | -8.66% | 130,213 |
| Aug 24, 2026 | 6.89 | 7.65 | 6.29 | 6.35 | 6.35 | -6.75% | 128,947 |
| Aug 21, 2026 | 6.78 | 6.97 | 6.67 | 6.81 | 6.81 | 2.25% | 22,546 |
| Aug 20, 2026 | 6.67 | 6.77 | 6.63 | 6.66 | 6.66 | 0.76% | 26,725 |
| Aug 19, 2026 | 6.82 | 6.84 | 6.61 | 6.61 | 6.61 | -3.08% | 18,911 |
| Aug 18, 2026 | 7.00 | 7.10 | 6.82 | 6.82 | 6.82 | -1.16% | 22,255 |
| Aug 17, 2026 | 6.95 | 6.95 | 6.87 | 6.90 | 6.90 | -0.29% | 9,642 |
| Aug 14, 2026 | 6.98 | 7.00 | 6.90 | 6.92 | 6.92 | -0.29% | 10,084 |
| Aug 13, 2026 | 6.80 | 6.98 | 6.80 | 6.94 | 6.94 | 2.81% | 26,293 |
| Aug 12, 2026 | 6.68 | 6.92 | 6.52 | 6.75 | 6.75 | 1.05% | 19,348 |
| Aug 11, 2026 | 6.85 | 6.85 | 6.66 | 6.68 | 6.68 | -1.18% | 17,677 |
| Aug 10, 2026 | 6.80 | 6.80 | 6.65 | 6.76 | 6.76 | 1.96% | 15,460 |
| Aug 7, 2026 | 6.73 | 7.09 | 6.62 | 6.63 | 6.63 | -1.19% | 41,559 |
| Aug 6, 2026 | 6.71 | 6.73 | 6.51 | 6.71 | 6.71 | 2.13% | 20,447 |
| Aug 5, 2026 | 6.56 | 6.72 | 6.42 | 6.57 | 6.57 | 0.15% | 12,626 |
| Aug 4, 2026 | 6.70 | 6.73 | 6.56 | 6.56 | 6.56 | -2.09% | 13,334 |
| Aug 3, 2026 | 6.76 | 6.86 | 6.68 | 6.70 | 6.70 | -0.45% | 15,268 |
| Jul 31, 2026 | 6.82 | 7.06 | 6.62 | 6.73 | 6.73 | 0.45% | 32,065 |
| Jul 30, 2026 | 6.60 | 6.71 | 6.53 | 6.70 | 6.70 | 1.52% | 9,390 |
| Jul 29, 2026 | 6.69 | 6.70 | 6.46 | 6.60 | 6.60 | -0.60% | 24,576 |
| Jul 28, 2026 | 6.91 | 7.00 | 6.62 | 6.64 | 6.64 | -3.35% | 39,174 |
| Jul 27, 2026 | 7.19 | 7.19 | 6.87 | 6.87 | 6.87 | -2.00% | 13,677 |
| Jul 24, 2026 | 7.21 | 7.36 | 6.96 | 7.01 | 7.01 | -2.64% | 12,515 |
| Jul 23, 2026 | 7.29 | 7.38 | 7.10 | 7.20 | 7.20 | -0.83% | 11,338 |
| Jul 22, 2026 | 7.33 | 7.69 | 7.26 | 7.26 | 7.26 | -0.82% | 11,186 |
| Jul 21, 2026 | 7.39 | 7.48 | 7.30 | 7.32 | 7.32 | - | 10,310 |
| Jul 20, 2026 | 7.27 | 7.39 | 7.27 | 7.32 | 7.32 | 0.83% | 5,465 |
| Jul 17, 2026 | 7.60 | 7.60 | 7.20 | 7.26 | 7.26 | -3.59% | 12,447 |
| Jul 16, 2026 | 7.80 | 7.89 | 7.52 | 7.53 | 7.53 | -2.84% | 7,062 |
| Jul 15, 2026 | 7.35 | 7.91 | 7.35 | 7.75 | 7.75 | 6.02% | 20,817 |
| Jul 14, 2026 | 7.19 | 7.31 | 7.11 | 7.31 | 7.31 | 1.53% | 7,364 |
| Jul 13, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 6,090 |
| Jul 10, 2026 | 7.39 | 7.40 | 7.12 | 7.25 | 7.25 | -2.03% | 8,545 |
| Jul 9, 2026 | 7.28 | 7.40 | 7.15 | 7.40 | 7.40 | 2.78% | 10,606 |
| Jul 8, 2026 | 7.25 | 7.28 | 7.00 | 7.20 | 7.20 | -1.50% | 16,791 |
| Jul 7, 2026 | 7.60 | 7.60 | 7.21 | 7.31 | 7.31 | -3.82% | 26,727 |
| Jul 6, 2026 | 7.63 | 7.81 | 7.51 | 7.60 | 7.60 | -0.91% | 17,223 |
| Jul 3, 2026 | 7.70 | 7.80 | 7.55 | 7.67 | 7.67 | -0.26% | 13,589 |
| Jul 2, 2026 | 7.69 | 7.72 | 7.56 | 7.69 | 7.69 | - | 8,049 |
| Jul 1, 2026 | 7.94 | 7.94 | 7.65 | 7.69 | 7.69 | -3.27% | 8,777 |
| Jun 30, 2026 | 7.86 | 7.99 | 7.75 | 7.95 | 7.95 | 1.15% | 4,597 |
| Jun 29, 2026 | 7.97 | 8.00 | 7.54 | 7.86 | 7.86 | -1.38% | 23,115 |
| Jun 26, 2026 | 8.22 | 8.22 | 7.60 | 7.97 | 7.97 | -0.75% | 30,520 |
| Jun 25, 2026 | 8.32 | 8.33 | 8.03 | 8.03 | 8.03 | -3.60% | 20,893 |
| Jun 24, 2026 | 8.48 | 8.52 | 8.21 | 8.33 | 8.33 | -1.30% | 8,051 |
| Jun 23, 2026 | 8.52 | 8.53 | 8.30 | 8.44 | 8.44 | -0.71% | 17,853 |