Detection Technology Oyj (HEL:DETEC)
Finland · Delayed Price · Currency is EUR 8.10
+0.16 (2.02%)
Aug 7, 2026, 6:29 PM EET
Detection Technology Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.94 | 8.38 | 7.84 | 8.10 | 8.10 | 2.02% | 87,387 |
| Aug 6, 2026 | 7.90 | 8.00 | 7.80 | 7.94 | 7.94 | -0.75% | 78,932 |
| Aug 5, 2026 | 7.96 | 8.02 | 7.90 | 8.00 | 8.00 | 0.50% | 29,026 |
| Aug 4, 2026 | 7.90 | 8.00 | 7.86 | 7.96 | 7.96 | 1.02% | 23,538 |
| Aug 3, 2026 | 7.94 | 8.00 | 7.82 | 7.88 | 7.88 | -0.51% | 29,854 |
| Jul 31, 2026 | 7.94 | 8.00 | 7.90 | 7.92 | 7.92 | 0.25% | 10,791 |
| Jul 30, 2026 | 7.94 | 8.00 | 7.90 | 7.90 | 7.90 | -0.50% | 11,052 |
| Jul 29, 2026 | 7.98 | 8.00 | 7.94 | 7.94 | 7.94 | -0.25% | 6,637 |
| Jul 28, 2026 | 8.00 | 8.00 | 7.88 | 7.96 | 7.96 | -0.50% | 21,885 |
| Jul 27, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 1.78% | 17,524 |
| Jul 24, 2026 | 7.88 | 8.06 | 7.84 | 7.86 | 7.86 | -0.51% | 41,841 |
| Jul 23, 2026 | 8.02 | 8.08 | 7.90 | 7.90 | 7.90 | -1.25% | 26,205 |
| Jul 22, 2026 | 8.02 | 8.06 | 7.98 | 8.00 | 8.00 | - | 32,846 |
| Jul 21, 2026 | 8.00 | 8.08 | 7.96 | 8.00 | 8.00 | 0.25% | 18,580 |
| Jul 20, 2026 | 8.02 | 8.10 | 7.96 | 7.98 | 7.98 | -0.25% | 16,633 |
| Jul 17, 2026 | 8.14 | 8.14 | 7.98 | 8.00 | 8.00 | -1.72% | 16,019 |
| Jul 16, 2026 | 8.14 | 8.22 | 8.06 | 8.14 | 8.14 | 0.25% | 6,340 |
| Jul 15, 2026 | 8.08 | 8.26 | 8.06 | 8.12 | 8.12 | 0.50% | 16,796 |
| Jul 14, 2026 | 8.18 | 8.18 | 8.00 | 8.08 | 8.08 | -0.98% | 32,514 |
| Jul 13, 2026 | 8.10 | 8.16 | 8.02 | 8.16 | 8.16 | 0.74% | 26,467 |
| Jul 10, 2026 | 8.30 | 8.30 | 8.06 | 8.10 | 8.10 | -0.74% | 12,904 |
| Jul 9, 2026 | 8.18 | 8.24 | 8.12 | 8.16 | 8.16 | -0.24% | 11,474 |
| Jul 8, 2026 | 8.28 | 8.30 | 8.10 | 8.18 | 8.18 | -0.97% | 15,739 |
| Jul 7, 2026 | 8.30 | 8.30 | 8.20 | 8.26 | 8.26 | -1.67% | 17,122 |
| Jul 6, 2026 | 8.32 | 8.40 | 8.18 | 8.40 | 8.40 | 1.20% | 16,354 |
| Jul 3, 2026 | 8.32 | 8.32 | 8.20 | 8.30 | 8.30 | -0.24% | 23,347 |
| Jul 2, 2026 | 8.38 | 8.38 | 8.28 | 8.32 | 8.32 | -0.95% | 18,648 |
| Jul 1, 2026 | 8.38 | 8.40 | 8.30 | 8.40 | 8.40 | - | 11,037 |
| Jun 30, 2026 | 8.46 | 8.46 | 8.32 | 8.40 | 8.40 | - | 11,164 |
| Jun 29, 2026 | 8.36 | 8.54 | 8.32 | 8.40 | 8.40 | 0.24% | 7,398 |
| Jun 26, 2026 | 8.48 | 8.48 | 8.36 | 8.38 | 8.38 | -1.18% | 16,235 |
| Jun 25, 2026 | 8.56 | 8.56 | 8.40 | 8.48 | 8.48 | -0.70% | 30,318 |
| Jun 24, 2026 | 8.62 | 8.68 | 8.52 | 8.54 | 8.54 | -1.16% | 7,471 |
| Jun 23, 2026 | 8.64 | 8.68 | 8.62 | 8.64 | 8.64 | -0.69% | 2,657 |
| Jun 22, 2026 | 8.78 | 8.80 | 8.64 | 8.70 | 8.70 | -0.23% | 7,647 |
| Jun 18, 2026 | 8.72 | 8.82 | 8.64 | 8.72 | 8.72 | 0.23% | 15,027 |
| Jun 17, 2026 | 8.84 | 8.92 | 8.70 | 8.70 | 8.70 | -1.58% | 14,409 |
| Jun 16, 2026 | 8.92 | 8.92 | 8.74 | 8.84 | 8.84 | - | 5,376 |
| Jun 15, 2026 | 9.02 | 9.10 | 8.84 | 8.84 | 8.84 | -1.56% | 7,184 |
| Jun 12, 2026 | 8.68 | 9.02 | 8.60 | 8.98 | 8.98 | 3.94% | 17,996 |
| Jun 11, 2026 | 8.64 | 8.78 | 8.58 | 8.64 | 8.64 | -0.23% | 11,172 |
| Jun 10, 2026 | 8.74 | 8.80 | 8.62 | 8.66 | 8.66 | -1.37% | 14,229 |
| Jun 9, 2026 | 8.86 | 8.86 | 8.72 | 8.78 | 8.78 | -1.79% | 5,703 |
| Jun 8, 2026 | 8.98 | 9.00 | 8.80 | 8.94 | 8.94 | -0.45% | 15,345 |
| Jun 5, 2026 | 8.92 | 9.12 | 8.92 | 8.98 | 8.98 | - | 10,013 |
| Jun 4, 2026 | 9.02 | 9.02 | 8.86 | 8.98 | 8.98 | -0.44% | 7,604 |
| Jun 3, 2026 | 9.08 | 9.36 | 9.02 | 9.02 | 9.02 | -0.22% | 14,745 |
| Jun 2, 2026 | 9.06 | 9.14 | 9.02 | 9.04 | 9.04 | - | 22,792 |
| Jun 1, 2026 | 9.20 | 9.24 | 9.04 | 9.04 | 9.04 | -1.31% | 9,046 |
| May 29, 2026 | 9.06 | 9.18 | 8.98 | 9.16 | 9.16 | 1.10% | 21,952 |