Canatu Oyj (HEL:CANATU)
Finland · Delayed Price · Currency is EUR 5.50
+0.07 (1.29%)
At close: Sep 21, 2026
Canatu Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.43 | 5.64 | 5.42 | 5.50 | 5.50 | 1.29% | 20,804 |
| Sep 18, 2026 | 5.55 | 5.94 | 5.40 | 5.43 | 5.43 | -2.16% | 23,412 |
| Sep 17, 2026 | 5.48 | 5.55 | 5.41 | 5.55 | 5.55 | 1.65% | 16,756 |
| Sep 16, 2026 | 5.50 | 5.56 | 5.46 | 5.46 | 5.46 | - | 8,137 |
| Sep 15, 2026 | 5.56 | 5.59 | 5.44 | 5.46 | 5.46 | -1.62% | 14,976 |
| Sep 14, 2026 | 5.75 | 5.75 | 5.48 | 5.55 | 5.55 | -3.48% | 25,053 |
| Sep 11, 2026 | 5.75 | 6.00 | 5.66 | 5.75 | 5.75 | - | 24,487 |
| Sep 10, 2026 | 6.10 | 6.23 | 5.70 | 5.75 | 5.75 | -5.89% | 19,850 |
| Sep 9, 2026 | 6.35 | 6.45 | 6.11 | 6.11 | 6.11 | -3.78% | 14,580 |
| Sep 8, 2026 | 6.09 | 6.79 | 6.09 | 6.35 | 6.35 | 4.27% | 20,328 |
| Sep 7, 2026 | 6.00 | 6.12 | 5.86 | 6.09 | 6.09 | 4.10% | 15,746 |
| Sep 4, 2026 | 5.70 | 5.98 | 5.70 | 5.85 | 5.85 | 2.63% | 30,018 |
| Sep 3, 2026 | 5.73 | 5.81 | 5.68 | 5.70 | 5.70 | -2.23% | 8,391 |
| Sep 2, 2026 | 5.94 | 5.94 | 5.62 | 5.83 | 5.83 | -1.19% | 13,232 |
| Sep 1, 2026 | 5.83 | 5.93 | 5.72 | 5.90 | 5.90 | 1.55% | 21,403 |
| 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 |