Detection Technology Oyj (HEL:DETEC)
Finland · Delayed Price · Currency is EUR 9.76
-0.08 (-0.81%)
Sep 8, 2025, 5:56 PM EET
Detection Technology Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.86 | 9.90 | 9.76 | 9.78 | 9.78 | -0.61% | 14,929 |
| Sep 5, 2025 | 9.86 | 9.90 | 9.80 | 9.84 | 9.84 | 0.20% | 4,062 |
| Sep 4, 2025 | 9.94 | 9.96 | 9.80 | 9.82 | 9.82 | -0.81% | 7,546 |
| Sep 3, 2025 | 9.84 | 10.00 | 9.84 | 9.90 | 9.90 | 0.61% | 6,833 |
| Sep 2, 2025 | 9.98 | 10.00 | 9.84 | 9.84 | 9.84 | -1.20% | 4,350 |
| Sep 1, 2025 | 9.98 | 10.05 | 9.92 | 9.96 | 9.96 | -0.20% | 9,374 |
| Aug 29, 2025 | 9.96 | 10.00 | 9.96 | 9.98 | 9.98 | -0.20% | 4,580 |
| Aug 28, 2025 | 10.00 | 10.00 | 9.96 | 10.00 | 10.00 | 0.20% | 4,315 |
| Aug 27, 2025 | 10.00 | 10.05 | 9.98 | 9.98 | 9.98 | -0.20% | 6,662 |
| Aug 26, 2025 | 10.20 | 10.25 | 10.00 | 10.00 | 10.00 | -1.96% | 10,066 |
| Aug 25, 2025 | 10.20 | 10.25 | 10.10 | 10.20 | 10.20 | 0.99% | 1,642 |
| Aug 22, 2025 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | -0.49% | 10,584 |
| Aug 21, 2025 | 10.20 | 10.30 | 10.05 | 10.15 | 10.15 | - | 12,358 |
| Aug 20, 2025 | 10.15 | 10.20 | 10.05 | 10.15 | 10.15 | - | 7,048 |
| Aug 19, 2025 | 10.35 | 10.35 | 10.10 | 10.15 | 10.15 | -1.93% | 10,259 |
| Aug 18, 2025 | 10.25 | 10.40 | 10.20 | 10.35 | 10.35 | 1.47% | 8,906 |
| Aug 15, 2025 | 10.25 | 10.40 | 10.15 | 10.20 | 10.20 | -1.92% | 4,045 |
| Aug 14, 2025 | 10.20 | 10.40 | 10.05 | 10.40 | 10.40 | 1.46% | 6,092 |
| Aug 13, 2025 | 10.30 | 10.45 | 10.15 | 10.25 | 10.25 | -0.49% | 7,889 |
| Aug 12, 2025 | 10.40 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 3,537 |
| Aug 11, 2025 | 10.65 | 10.65 | 10.40 | 10.40 | 10.40 | -0.95% | 3,081 |
| Aug 8, 2025 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -0.94% | 21,805 |
| Aug 7, 2025 | 10.85 | 10.85 | 10.50 | 10.60 | 10.60 | -4.07% | 19,068 |
| Aug 6, 2025 | 11.30 | 11.65 | 11.05 | 11.05 | 11.05 | -1.78% | 3,456 |
| Aug 5, 2025 | 11.35 | 11.45 | 11.10 | 11.25 | 11.25 | - | 3,701 |
| Aug 4, 2025 | 11.55 | 11.60 | 11.20 | 11.25 | 11.25 | -2.17% | 3,585 |
| Aug 1, 2025 | 11.85 | 11.85 | 11.40 | 11.50 | 11.50 | -3.36% | 8,275 |
| Jul 31, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 1,253 |
| Jul 30, 2025 | 11.85 | 11.90 | 11.65 | 11.80 | 11.80 | -0.42% | 3,169 |
| Jul 29, 2025 | 11.55 | 12.05 | 11.55 | 11.85 | 11.85 | 1.72% | 7,423 |
| Jul 28, 2025 | 11.15 | 11.85 | 11.15 | 11.65 | 11.65 | 4.02% | 14,645 |
| Jul 25, 2025 | 11.15 | 11.20 | 11.05 | 11.20 | 11.20 | 0.45% | 5,672 |
| Jul 24, 2025 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 1.83% | 4,338 |
| Jul 23, 2025 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -1.79% | 6,635 |
| Jul 22, 2025 | 11.05 | 11.20 | 10.95 | 11.15 | 11.15 | -0.45% | 4,812 |
| Jul 21, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 1.36% | 5,074 |
| Jul 18, 2025 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | - | 6,485 |
| Jul 17, 2025 | 11.30 | 11.30 | 11.00 | 11.05 | 11.05 | -3.07% | 5,044 |
| Jul 16, 2025 | 11.60 | 11.80 | 11.40 | 11.40 | 11.40 | - | 4,232 |
| Jul 15, 2025 | 11.40 | 11.60 | 11.35 | 11.40 | 11.40 | 0.88% | 2,028 |
| Jul 14, 2025 | 11.10 | 11.45 | 10.95 | 11.30 | 11.30 | 0.44% | 3,227 |
| Jul 11, 2025 | 11.40 | 11.45 | 11.20 | 11.25 | 11.25 | -0.88% | 3,269 |
| Jul 10, 2025 | 11.50 | 11.50 | 11.30 | 11.35 | 11.35 | - | 3,369 |
| Jul 9, 2025 | 11.35 | 11.50 | 11.30 | 11.35 | 11.35 | 0.44% | 4,158 |
| Jul 8, 2025 | 11.35 | 11.35 | 11.25 | 11.30 | 11.30 | 0.44% | 2,900 |
| Jul 7, 2025 | 11.20 | 11.30 | 11.15 | 11.25 | 11.25 | - | 2,742 |
| Jul 4, 2025 | 11.20 | 11.35 | 11.20 | 11.25 | 11.25 | 1.35% | 2,825 |
| Jul 3, 2025 | 11.40 | 11.40 | 10.95 | 11.10 | 11.10 | -0.45% | 3,610 |
| Jul 2, 2025 | 11.05 | 11.30 | 11.00 | 11.15 | 11.15 | 1.36% | 2,707 |
| Jul 1, 2025 | 11.35 | 11.35 | 10.90 | 11.00 | 11.00 | -1.35% | 5,591 |