Detection Technology Oyj (HEL:DETEC)
Finland · Delayed Price · Currency is EUR 10.70
-0.05 (-0.47%)
At close: Jan 30, 2026
Detection Technology Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.70 | 10.75 | 10.65 | 10.75 | - | - | 4,649 |
| Jan 29, 2026 | 10.80 | 10.85 | 10.65 | 10.75 | 10.75 | -0.46% | 8,479 |
| Jan 28, 2026 | 10.90 | 10.90 | 10.75 | 10.80 | 10.80 | -0.92% | 7,930 |
| Jan 27, 2026 | 11.00 | 11.05 | 10.85 | 10.90 | 10.90 | -0.46% | 9,740 |
| Jan 26, 2026 | 11.25 | 11.25 | 10.90 | 10.95 | 10.95 | -2.23% | 13,698 |
| Jan 23, 2026 | 11.20 | 11.30 | 11.15 | 11.20 | 11.20 | - | 7,677 |
| Jan 22, 2026 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | 1.82% | 13,806 |
| Jan 21, 2026 | 10.95 | 11.15 | 10.90 | 11.00 | 11.00 | 0.46% | 16,739 |
| Jan 20, 2026 | 11.10 | 11.10 | 10.90 | 10.95 | 10.95 | -1.79% | 8,410 |
| Jan 19, 2026 | 11.20 | 11.25 | 11.00 | 11.15 | 11.15 | -2.62% | 13,524 |
| Jan 16, 2026 | 11.45 | 11.50 | 11.25 | 11.45 | 11.45 | - | 10,783 |
| Jan 15, 2026 | 10.95 | 11.45 | 10.95 | 11.45 | 11.45 | 4.09% | 21,823 |
| Jan 14, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 3.29% | 10,219 |
| Jan 13, 2026 | 10.85 | 10.95 | 10.65 | 10.65 | 10.65 | -1.84% | 12,378 |
| Jan 12, 2026 | 11.05 | 11.15 | 10.65 | 10.85 | 10.85 | -2.25% | 24,196 |
| Jan 9, 2026 | 10.95 | 11.20 | 10.85 | 11.10 | 11.10 | 0.91% | 7,422 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 5,449 |
| Jan 7, 2026 | 11.30 | 11.30 | 10.95 | 11.00 | 11.00 | -0.45% | 19,050 |
| Jan 5, 2026 | 11.45 | 11.45 | 10.95 | 11.05 | 11.05 | -2.21% | 19,195 |
| Jan 2, 2026 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 1.80% | 23,265 |
| Dec 30, 2025 | 10.85 | 11.10 | 10.65 | 11.10 | 11.10 | 2.30% | 20,532 |
| Dec 29, 2025 | 10.90 | 11.00 | 10.70 | 10.85 | 10.85 | -0.91% | 21,156 |
| Dec 23, 2025 | 11.00 | 11.10 | 10.85 | 10.95 | 10.95 | -0.45% | 10,523 |
| Dec 22, 2025 | 11.00 | 11.15 | 11.00 | 11.00 | 11.00 | 0.46% | 5,838 |
| Dec 19, 2025 | 11.10 | 11.15 | 10.95 | 10.95 | 10.95 | -1.79% | 5,923 |
| Dec 18, 2025 | 11.05 | 11.15 | 10.95 | 11.15 | 11.15 | 0.45% | 15,381 |
| Dec 17, 2025 | 11.15 | 11.25 | 11.05 | 11.10 | 11.10 | 0.91% | 9,428 |
| Dec 16, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -0.90% | 11,647 |
| Dec 15, 2025 | 11.40 | 11.45 | 11.05 | 11.10 | 11.10 | -2.20% | 8,735 |
| Dec 12, 2025 | 11.25 | 11.45 | 11.20 | 11.35 | 11.35 | 0.89% | 6,095 |
| Dec 11, 2025 | 11.15 | 11.40 | 11.10 | 11.25 | 11.25 | -0.44% | 6,294 |
| Dec 10, 2025 | 11.35 | 11.35 | 11.20 | 11.30 | 11.30 | -0.44% | 6,577 |
| Dec 9, 2025 | 11.35 | 11.35 | 11.15 | 11.35 | 11.35 | 0.44% | 7,778 |
| Dec 8, 2025 | 10.95 | 11.35 | 10.95 | 11.30 | 11.30 | 3.67% | 18,751 |
| Dec 5, 2025 | 10.75 | 10.95 | 10.70 | 10.90 | 10.90 | 1.87% | 7,230 |
| Dec 4, 2025 | 10.85 | 10.85 | 10.60 | 10.70 | 10.70 | -0.93% | 13,444 |
| Dec 3, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | 0.47% | 8,674 |
| Dec 2, 2025 | 10.90 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 6,873 |
| Dec 1, 2025 | 10.75 | 10.90 | 10.65 | 10.90 | 10.90 | 0.93% | 4,951 |
| Nov 28, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | - | 45,428 |
| Nov 27, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | - | 2,723 |
| Nov 26, 2025 | 10.55 | 10.85 | 10.25 | 10.80 | 10.80 | 0.93% | 19,996 |
| Nov 25, 2025 | 10.80 | 10.95 | 10.60 | 10.70 | 10.70 | -0.93% | 12,340 |
| Nov 24, 2025 | 10.35 | 10.80 | 10.30 | 10.80 | 10.80 | 5.88% | 17,650 |
| Nov 21, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -3.32% | 60,597 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.45 | 10.55 | 10.55 | - | 30,563 |
| Nov 19, 2025 | 10.90 | 11.15 | 10.50 | 10.55 | 10.55 | -2.31% | 25,195 |
| Nov 18, 2025 | 10.95 | 11.20 | 10.80 | 10.80 | 10.80 | -1.37% | 19,896 |
| Nov 17, 2025 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | -1.35% | 6,978 |
| Nov 14, 2025 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 1.37% | 23,883 |