Consti Oyj (HEL:CONSTI)
Finland · Delayed Price · Currency is EUR 10.55
-0.10 (-0.94%)
Sep 8, 2025, 2:59 PM EET
Consti Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.45 | 10.70 | 10.40 | 10.65 | 10.65 | 0.95% | 3,532 |
| Sep 4, 2025 | 10.55 | 10.55 | 10.40 | 10.55 | 10.55 | 0.48% | 1,285 |
| Sep 3, 2025 | 10.50 | 10.55 | 10.40 | 10.50 | 10.50 | -0.47% | 2,212 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.45 | 10.55 | 10.55 | -1.40% | 2,748 |
| Sep 1, 2025 | 10.55 | 10.70 | 10.50 | 10.70 | 10.70 | - | 5,185 |
| Aug 29, 2025 | 10.75 | 10.75 | 10.50 | 10.70 | 10.70 | -0.47% | 4,671 |
| Aug 28, 2025 | 10.60 | 10.75 | 10.55 | 10.75 | 10.75 | 1.42% | 6,156 |
| Aug 27, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | - | 1,184 |
| Aug 26, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 1,671 |
| Aug 25, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 3,713 |
| Aug 22, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | - | 3,904 |
| Aug 21, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.47% | 7,858 |
| Aug 20, 2025 | 10.85 | 10.85 | 10.60 | 10.65 | 10.65 | -1.84% | 4,583 |
| Aug 19, 2025 | 10.75 | 10.85 | 10.65 | 10.85 | 10.85 | 1.88% | 4,393 |
| Aug 18, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -1.39% | 2,491 |
| Aug 15, 2025 | 10.80 | 10.95 | 10.80 | 10.80 | 10.80 | 0.93% | 1,461 |
| Aug 14, 2025 | 10.75 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 591 |
| Aug 13, 2025 | 10.70 | 10.80 | 10.65 | 10.80 | 10.80 | 0.93% | 5,253 |
| Aug 12, 2025 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | -2.73% | 3,662 |
| Aug 11, 2025 | 10.65 | 11.10 | 10.65 | 11.00 | 11.00 | 3.29% | 1,709 |
| Aug 8, 2025 | 10.65 | 10.65 | 10.55 | 10.65 | 10.65 | 1.43% | 5,614 |
| Aug 7, 2025 | 10.55 | 10.80 | 10.50 | 10.50 | 10.50 | -1.41% | 3,786 |
| Aug 6, 2025 | 10.80 | 10.85 | 10.65 | 10.65 | 10.65 | -1.84% | 2,458 |
| Aug 5, 2025 | 11.10 | 11.10 | 10.65 | 10.85 | 10.85 | -1.36% | 676 |
| Aug 4, 2025 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 0.46% | 604 |
| Aug 1, 2025 | 10.90 | 10.95 | 10.85 | 10.95 | 10.95 | - | 1,230 |
| Jul 31, 2025 | 11.00 | 11.05 | 10.90 | 10.95 | 10.95 | -0.45% | 1,847 |
| Jul 30, 2025 | 11.15 | 11.20 | 11.00 | 11.00 | 11.00 | -1.35% | 1,225 |
| Jul 29, 2025 | 11.10 | 11.20 | 11.05 | 11.15 | 11.15 | 0.90% | 345 |
| Jul 28, 2025 | 11.10 | 11.20 | 11.05 | 11.05 | 11.05 | -0.45% | 1,245 |
| Jul 25, 2025 | 11.05 | 11.15 | 11.05 | 11.10 | 11.10 | - | 1,683 |
| Jul 24, 2025 | 11.05 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 444 |
| Jul 23, 2025 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 374 |
| Jul 22, 2025 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | 0.45% | 818 |
| Jul 21, 2025 | 10.90 | 11.10 | 10.85 | 11.00 | 11.00 | 1.85% | 1,330 |
| Jul 18, 2025 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | - | 2,565 |
| Jul 17, 2025 | 10.85 | 11.10 | 10.75 | 10.80 | 10.80 | -0.46% | 3,610 |
| Jul 16, 2025 | 10.70 | 10.85 | 10.65 | 10.85 | 10.85 | 1.40% | 1,018 |
| Jul 15, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.47% | 811 |
| Jul 14, 2025 | 10.95 | 10.95 | 10.55 | 10.65 | 10.65 | -0.93% | 1,970 |
| Jul 11, 2025 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | 0.47% | 276 |
| Jul 10, 2025 | 10.70 | 11.00 | 10.65 | 10.70 | 10.70 | - | 2,870 |
| Jul 9, 2025 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -1.38% | 2,285 |
| Jul 8, 2025 | 10.80 | 10.85 | 10.70 | 10.85 | 10.85 | 0.46% | 1,853 |
| Jul 7, 2025 | 10.80 | 10.80 | 10.65 | 10.80 | 10.80 | -0.92% | 1,158 |
| Jul 4, 2025 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | - | 567 |
| Jul 3, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 318 |
| Jul 2, 2025 | 10.85 | 10.85 | 10.75 | 10.85 | 10.85 | - | 1,631 |
| Jul 1, 2025 | 10.85 | 10.85 | 10.75 | 10.85 | 10.85 | 0.46% | 1,624 |
| Jun 30, 2025 | 10.80 | 10.85 | 10.65 | 10.80 | 10.80 | - | 1,494 |