Detection Technology Oyj (HEL:DETEC)
Finland · Delayed Price · Currency is EUR 10.25
-0.10 (-0.97%)
Mar 19, 2026, 11:03 AM EET
Detection Technology Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.40 | 10.50 | 10.30 | 10.35 | 10.35 | 0.49% | 3,909 |
| Mar 17, 2026 | 10.65 | 10.65 | 10.20 | 10.30 | 10.30 | - | 10,178 |
| Mar 16, 2026 | 10.35 | 10.45 | 10.30 | 10.30 | 10.30 | - | 10,665 |
| Mar 13, 2026 | 10.55 | 10.60 | 10.30 | 10.30 | 10.30 | -2.37% | 12,851 |
| Mar 12, 2026 | 10.65 | 10.70 | 10.50 | 10.55 | 10.55 | -0.47% | 3,008 |
| Mar 11, 2026 | 10.65 | 10.75 | 10.55 | 10.60 | 10.60 | -0.93% | 3,554 |
| Mar 10, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 4,800 |
| Mar 9, 2026 | 10.65 | 10.70 | 10.25 | 10.50 | 10.50 | -0.94% | 8,366 |
| Mar 6, 2026 | 10.75 | 10.85 | 10.40 | 10.60 | 10.60 | -0.93% | 10,354 |
| Mar 5, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | - | 3,820 |
| Mar 4, 2026 | 10.70 | 10.85 | 10.65 | 10.70 | 10.70 | - | 15,337 |
| Mar 3, 2026 | 10.95 | 10.95 | 10.50 | 10.70 | 10.70 | -2.28% | 10,272 |
| Mar 2, 2026 | 11.00 | 11.05 | 10.70 | 10.95 | 10.95 | -0.90% | 19,696 |
| Feb 27, 2026 | 11.30 | 11.40 | 11.05 | 11.05 | 11.05 | -0.45% | 11,124 |
| Feb 26, 2026 | 11.15 | 11.30 | 11.05 | 11.10 | 11.10 | -0.45% | 2,845 |
| Feb 25, 2026 | 11.25 | 11.30 | 11.05 | 11.15 | 11.15 | - | 1,082 |
| Feb 24, 2026 | 11.30 | 11.35 | 11.10 | 11.15 | 11.15 | -1.33% | 4,565 |
| Feb 23, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 4,435 |
| Feb 20, 2026 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | 0.88% | 3,597 |
| Feb 19, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 1,164 |
| Feb 18, 2026 | 11.05 | 11.40 | 11.05 | 11.30 | 11.30 | 1.80% | 6,659 |
| Feb 17, 2026 | 11.05 | 11.30 | 11.05 | 11.10 | 11.10 | -0.45% | 6,402 |
| Feb 16, 2026 | 11.35 | 11.40 | 11.00 | 11.15 | 11.15 | -1.33% | 12,910 |
| Feb 13, 2026 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | 0.44% | 3,896 |
| Feb 12, 2026 | 11.25 | 11.40 | 11.20 | 11.25 | 11.25 | -0.88% | 21,071 |
| Feb 11, 2026 | 11.55 | 11.55 | 11.25 | 11.35 | 11.35 | -2.99% | 11,372 |
| Feb 10, 2026 | 11.95 | 12.05 | 11.45 | 11.70 | 11.70 | -2.09% | 10,156 |
| Feb 9, 2026 | 12.05 | 12.15 | 11.80 | 11.95 | 11.95 | - | 11,129 |
| Feb 6, 2026 | 11.50 | 12.00 | 11.30 | 11.95 | 11.95 | 5.75% | 80,881 |
| Feb 5, 2026 | 11.25 | 11.55 | 11.15 | 11.30 | 11.30 | 5.12% | 55,170 |
| Feb 4, 2026 | 10.75 | 10.95 | 10.75 | 10.75 | 10.75 | - | 6,859 |
| Feb 3, 2026 | 10.85 | 11.10 | 10.65 | 10.75 | 10.75 | -0.46% | 19,730 |
| Feb 2, 2026 | 10.75 | 10.85 | 10.70 | 10.80 | 10.80 | 0.93% | 10,845 |
| Jan 30, 2026 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | -0.47% | 7,576 |
| 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 |