Canatu Oyj (HEL:CANATU)
Finland · Delayed Price · Currency is EUR 7.69
-0.26 (-3.27%)
At close: Jul 1, 2026
Canatu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 8.14 | 8.50 | 8.14 | 8.50 | 8.50 | 4.42% | 12,160 |
| Jun 18, 2026 | 8.21 | 8.44 | 8.06 | 8.14 | 8.14 | 0.49% | 5,865 |
| Jun 17, 2026 | 8.48 | 8.48 | 8.10 | 8.10 | 8.10 | -2.41% | 15,720 |
| Jun 16, 2026 | 8.66 | 8.83 | 8.15 | 8.30 | 8.30 | -4.16% | 17,220 |
| Jun 15, 2026 | 9.00 | 9.00 | 8.60 | 8.66 | 8.66 | -2.70% | 12,905 |
| Jun 12, 2026 | 9.17 | 9.17 | 8.52 | 8.90 | 8.90 | 1.14% | 20,473 |
| Jun 11, 2026 | 8.67 | 9.15 | 8.67 | 8.80 | 8.80 | 1.50% | 24,537 |
| Jun 10, 2026 | 9.26 | 9.26 | 8.64 | 8.67 | 8.67 | -6.37% | 13,455 |
| Jun 9, 2026 | 9.38 | 9.42 | 8.92 | 9.26 | 9.26 | -1.07% | 126,947 |
| Jun 8, 2026 | 8.14 | 9.42 | 7.93 | 9.36 | 9.36 | 12.23% | 146,033 |
| Jun 5, 2026 | 8.79 | 8.81 | 8.34 | 8.34 | 8.34 | -6.71% | 32,188 |
| Jun 4, 2026 | 9.53 | 9.53 | 8.77 | 8.94 | 8.94 | -6.39% | 31,088 |
| Jun 3, 2026 | 9.99 | 10.28 | 9.45 | 9.55 | 9.55 | -5.82% | 69,128 |
| Jun 2, 2026 | 9.50 | 10.20 | 8.60 | 10.14 | 10.14 | 6.74% | 94,351 |
| Jun 1, 2026 | 10.34 | 10.50 | 9.44 | 9.50 | 9.50 | -7.95% | 54,524 |
| May 29, 2026 | 11.40 | 11.40 | 10.10 | 10.32 | 10.32 | -9.47% | 158,840 |
| May 28, 2026 | 9.10 | 11.78 | 9.01 | 11.40 | 11.40 | 26.53% | 571,235 |
| May 27, 2026 | 8.15 | 9.01 | 8.15 | 9.01 | 9.01 | 10.55% | 107,052 |
| May 26, 2026 | 8.08 | 8.15 | 8.07 | 8.15 | 8.15 | 0.99% | 13,359 |
| May 25, 2026 | 8.10 | 8.15 | 8.05 | 8.07 | 8.07 | -0.62% | 9,582 |
| May 22, 2026 | 8.10 | 8.14 | 8.07 | 8.12 | 8.12 | 1.25% | 13,034 |
| May 21, 2026 | 8.06 | 8.15 | 7.81 | 8.02 | 8.02 | 2.82% | 15,793 |
| May 20, 2026 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | -1.76% | 5,603 |
| May 19, 2026 | 7.80 | 8.00 | 7.73 | 7.94 | 7.94 | -0.13% | 8,645 |
| May 18, 2026 | 7.66 | 8.03 | 7.60 | 7.95 | 7.95 | 3.79% | 13,288 |
| May 15, 2026 | 7.63 | 7.88 | 7.62 | 7.66 | 7.66 | -1.16% | 11,777 |
| May 13, 2026 | 7.90 | 7.95 | 7.60 | 7.75 | 7.75 | -1.90% | 9,591 |
| May 12, 2026 | 7.92 | 7.92 | 7.62 | 7.90 | 7.90 | -0.88% | 23,827 |
| May 11, 2026 | 8.01 | 8.16 | 7.64 | 7.97 | 7.97 | -0.38% | 20,014 |
| May 8, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -1.11% | 4,582 |
| May 7, 2026 | 8.11 | 8.15 | 7.95 | 8.09 | 8.09 | 1.76% | 9,219 |
| May 6, 2026 | 8.18 | 8.19 | 7.94 | 7.95 | 7.95 | -1.85% | 9,769 |
| May 5, 2026 | 8.06 | 8.20 | 8.06 | 8.10 | 8.10 | 0.12% | 5,572 |
| May 4, 2026 | 8.16 | 8.24 | 8.02 | 8.09 | 8.09 | -0.86% | 7,002 |
| Apr 30, 2026 | 7.71 | 8.16 | 7.71 | 8.16 | 8.16 | 5.84% | 11,043 |
| Apr 29, 2026 | 7.89 | 7.93 | 7.68 | 7.71 | 7.71 | -0.90% | 4,596 |
| Apr 28, 2026 | 8.04 | 8.04 | 7.78 | 7.78 | 7.78 | -3.47% | 9,067 |
| Apr 27, 2026 | 7.71 | 8.18 | 7.71 | 8.06 | 8.06 | 4.68% | 5,407 |
| Apr 24, 2026 | 7.68 | 7.72 | 7.65 | 7.70 | 7.70 | 1.05% | 11,047 |
| Apr 23, 2026 | 7.85 | 7.90 | 7.55 | 7.62 | 7.62 | -3.54% | 8,147 |
| Apr 22, 2026 | 7.90 | 8.01 | 7.73 | 7.90 | 7.90 | 1.28% | 4,911 |
| Apr 21, 2026 | 8.01 | 8.14 | 7.80 | 7.80 | 7.80 | -2.62% | 9,099 |
| Apr 20, 2026 | 8.15 | 8.15 | 7.90 | 8.01 | 8.01 | -1.11% | 8,414 |