Consti Oyj (HEL:CONSTI)
Finland · Delayed Price · Currency is EUR 10.65
+0.05 (0.47%)
Oct 31, 2025, 5:57 PM EET
Consti Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.65 | 10.65 | 10.45 | 10.65 | 10.65 | 0.47% | 1,053 |
| Oct 30, 2025 | 10.55 | 10.65 | 10.50 | 10.60 | 10.60 | 0.95% | 10,737 |
| Oct 29, 2025 | 10.45 | 10.65 | 10.40 | 10.50 | 10.50 | 0.48% | 3,078 |
| Oct 28, 2025 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | -0.95% | 4,702 |
| Oct 27, 2025 | 10.50 | 10.65 | 10.25 | 10.55 | 10.55 | 1.93% | 12,260 |
| Oct 24, 2025 | 10.00 | 10.45 | 9.98 | 10.35 | 10.35 | -4.61% | 15,992 |
| Oct 23, 2025 | 10.95 | 10.95 | 10.70 | 10.85 | 10.50 | -0.46% | 9,303 |
| Oct 22, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.55 | 0.93% | 7,078 |
| Oct 21, 2025 | 10.85 | 10.90 | 10.70 | 10.80 | 10.45 | 1.41% | 12,698 |
| Oct 20, 2025 | 10.60 | 10.80 | 10.60 | 10.65 | 10.31 | 1.43% | 6,571 |
| Oct 17, 2025 | 10.50 | 10.60 | 10.45 | 10.50 | 10.16 | - | 3,862 |
| Oct 16, 2025 | 10.50 | 10.65 | 10.45 | 10.50 | 10.16 | - | 9,581 |
| Oct 15, 2025 | 10.55 | 10.65 | 10.45 | 10.50 | 10.16 | -0.47% | 7,078 |
| Oct 14, 2025 | 10.65 | 10.70 | 10.50 | 10.55 | 10.21 | 0.96% | 7,189 |
| Oct 13, 2025 | 10.85 | 10.85 | 10.45 | 10.45 | 10.11 | -3.69% | 6,562 |
| Oct 10, 2025 | 10.70 | 10.85 | 10.55 | 10.85 | 10.50 | 0.93% | 2,501 |
| Oct 9, 2025 | 10.55 | 10.80 | 10.55 | 10.75 | 10.40 | 1.90% | 1,700 |
| Oct 8, 2025 | 10.85 | 10.85 | 10.40 | 10.55 | 10.21 | 1.44% | 2,057 |
| Oct 7, 2025 | 10.60 | 10.90 | 10.35 | 10.40 | 10.06 | -0.95% | 5,510 |
| Oct 6, 2025 | 10.55 | 10.60 | 10.45 | 10.50 | 10.16 | -0.47% | 1,370 |
| Oct 3, 2025 | 10.35 | 10.55 | 10.35 | 10.55 | 10.21 | 2.43% | 2,079 |
| Oct 2, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 9.97 | -2.37% | 3,816 |
| Oct 1, 2025 | 10.30 | 10.55 | 10.30 | 10.55 | 10.21 | 2.43% | 1,040 |
| Sep 30, 2025 | 10.35 | 10.50 | 10.30 | 10.30 | 9.97 | -0.48% | 4,508 |
| Sep 29, 2025 | 10.20 | 10.45 | 10.20 | 10.35 | 10.02 | 0.98% | 1,799 |
| Sep 26, 2025 | 10.40 | 10.40 | 10.25 | 10.25 | 9.92 | 0.49% | 341 |
| Sep 25, 2025 | 10.40 | 10.50 | 10.20 | 10.20 | 9.87 | -1.45% | 3,329 |
| Sep 24, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.02 | -0.48% | 740 |
| Sep 23, 2025 | 10.55 | 10.55 | 10.35 | 10.40 | 10.06 | -2.35% | 2,123 |
| Sep 22, 2025 | 10.50 | 10.65 | 10.40 | 10.65 | 10.31 | 1.43% | 2,367 |
| Sep 19, 2025 | 10.45 | 10.50 | 10.40 | 10.50 | 10.16 | -0.94% | 2,880 |
| Sep 18, 2025 | 10.50 | 10.60 | 10.35 | 10.60 | 10.26 | 0.95% | 3,490 |
| Sep 17, 2025 | 10.50 | 10.55 | 10.35 | 10.50 | 10.16 | - | 2,968 |
| Sep 16, 2025 | 10.50 | 10.55 | 10.35 | 10.50 | 10.16 | - | 10,397 |
| Sep 15, 2025 | 10.55 | 10.55 | 10.35 | 10.50 | 10.16 | 0.48% | 140,996 |
| Sep 12, 2025 | 10.50 | 10.60 | 10.45 | 10.45 | 10.11 | -0.48% | 3,186 |
| Sep 11, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.16 | - | 1,656 |
| Sep 10, 2025 | 10.65 | 10.80 | 10.50 | 10.50 | 10.16 | -1.41% | 1,912 |
| Sep 9, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.31 | 0.95% | 1,244 |
| Sep 8, 2025 | 10.65 | 10.75 | 10.45 | 10.55 | 10.21 | -0.94% | 1,102 |
| Sep 5, 2025 | 10.45 | 10.70 | 10.40 | 10.65 | 10.31 | 0.95% | 3,532 |
| Sep 4, 2025 | 10.55 | 10.55 | 10.40 | 10.55 | 10.21 | 0.48% | 1,285 |
| Sep 3, 2025 | 10.50 | 10.55 | 10.40 | 10.50 | 10.16 | -0.47% | 2,212 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.45 | 10.55 | 10.21 | -1.40% | 2,748 |
| Sep 1, 2025 | 10.55 | 10.70 | 10.50 | 10.70 | 10.35 | - | 5,185 |
| Aug 29, 2025 | 10.75 | 10.75 | 10.50 | 10.70 | 10.35 | -0.47% | 4,671 |
| Aug 28, 2025 | 10.60 | 10.75 | 10.55 | 10.75 | 10.40 | 1.42% | 6,156 |
| Aug 27, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.26 | - | 1,184 |
| Aug 26, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.26 | -0.93% | 1,671 |
| Aug 25, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.35 | 0.94% | 3,713 |