Detection Technology Oyj (HEL:DETEC)
Finland · Delayed Price · Currency is EUR 8.56
-0.10 (-1.15%)
May 18, 2026, 6:21 PM EET
Detection Technology Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.62 | 8.70 | 8.50 | 8.56 | 8.56 | -1.15% | 13,826 |
| May 15, 2026 | 8.56 | 8.74 | 8.56 | 8.66 | 8.66 | 0.70% | 15,275 |
| May 13, 2026 | 8.72 | 8.80 | 8.52 | 8.60 | 8.60 | -1.60% | 26,010 |
| May 12, 2026 | 8.90 | 8.90 | 8.74 | 8.74 | 8.74 | -1.35% | 10,828 |
| May 11, 2026 | 8.92 | 8.98 | 8.74 | 8.86 | 8.86 | - | 18,228 |
| May 8, 2026 | 8.94 | 8.94 | 8.86 | 8.86 | 8.86 | -0.45% | 11,788 |
| May 7, 2026 | 8.96 | 9.00 | 8.88 | 8.90 | 8.90 | -0.45% | 8,095 |
| May 6, 2026 | 9.12 | 9.12 | 8.92 | 8.94 | 8.94 | -1.32% | 17,020 |
| May 5, 2026 | 9.46 | 9.46 | 9.02 | 9.06 | 9.06 | - | 9,202 |
| May 4, 2026 | 9.16 | 9.16 | 8.92 | 9.06 | 9.06 | 1.57% | 12,054 |
| Apr 30, 2026 | 8.92 | 8.92 | 8.84 | 8.92 | 8.92 | -0.22% | 10,307 |
| Apr 29, 2026 | 8.96 | 9.00 | 8.88 | 8.94 | 8.94 | - | 9,816 |
| Apr 28, 2026 | 9.06 | 9.06 | 8.82 | 8.94 | 8.94 | -1.11% | 15,215 |
| Apr 27, 2026 | 9.24 | 9.24 | 9.02 | 9.04 | 9.04 | -2.38% | 20,311 |
| Apr 24, 2026 | 9.54 | 9.54 | 9.20 | 9.26 | 9.26 | -2.53% | 22,501 |
| Apr 23, 2026 | 9.90 | 9.90 | 9.44 | 9.50 | 9.50 | -3.26% | 57,031 |
| Apr 22, 2026 | 9.78 | 9.88 | 9.68 | 9.82 | 9.82 | 0.61% | 18,237 |
| Apr 21, 2026 | 9.66 | 9.86 | 9.52 | 9.76 | 9.76 | 2.09% | 33,240 |
| Apr 20, 2026 | 9.72 | 9.76 | 9.48 | 9.56 | 9.56 | -2.45% | 7,852 |
| Apr 17, 2026 | 9.30 | 9.84 | 9.30 | 9.80 | 9.80 | 6.29% | 34,744 |
| Apr 16, 2026 | 9.30 | 9.36 | 9.18 | 9.22 | 9.22 | -1.50% | 14,421 |
| Apr 15, 2026 | 9.26 | 9.36 | 9.24 | 9.36 | 9.36 | 1.30% | 8,024 |
| Apr 14, 2026 | 9.26 | 9.32 | 9.24 | 9.24 | 9.24 | - | 15,867 |
| Apr 13, 2026 | 9.30 | 9.44 | 9.16 | 9.24 | 9.24 | -0.86% | 8,097 |
| Apr 10, 2026 | 9.38 | 9.46 | 9.32 | 9.32 | 9.32 | -0.43% | 8,533 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.36 | 9.36 | 9.36 | -1.68% | 13,911 |
| Apr 8, 2026 | 9.48 | 9.74 | 9.48 | 9.52 | 9.52 | 3.48% | 11,778 |
| Apr 7, 2026 | 9.34 | 9.48 | 9.20 | 9.20 | 9.20 | -1.29% | 10,881 |
| Apr 2, 2026 | 9.20 | 9.38 | 9.12 | 9.32 | 9.32 | 0.22% | 9,370 |
| Apr 1, 2026 | 9.28 | 9.38 | 9.26 | 9.30 | 9.30 | 2.20% | 12,825 |
| Mar 31, 2026 | 9.08 | 9.12 | 9.04 | 9.10 | 9.10 | 0.22% | 12,764 |
| Mar 30, 2026 | 9.40 | 9.40 | 9.06 | 9.08 | 9.08 | -2.58% | 20,125 |
| Mar 27, 2026 | 9.52 | 9.52 | 9.22 | 9.32 | 9.32 | -2.10% | 10,761 |
| Mar 26, 2026 | 9.66 | 9.68 | 9.52 | 9.52 | 9.22 | -2.06% | 22,016 |
| Mar 25, 2026 | 9.68 | 9.94 | 9.62 | 9.72 | 9.41 | 0.41% | 39,202 |
| Mar 24, 2026 | 9.78 | 9.84 | 9.50 | 9.68 | 9.38 | -0.21% | 11,027 |
| Mar 23, 2026 | 9.80 | 9.88 | 9.66 | 9.70 | 9.39 | -2.81% | 35,862 |
| Mar 20, 2026 | 10.30 | 10.35 | 9.94 | 9.98 | 9.67 | -2.16% | 13,974 |
| Mar 19, 2026 | 10.35 | 10.35 | 10.20 | 10.20 | 9.88 | -1.45% | 4,492 |
| Mar 18, 2026 | 10.40 | 10.50 | 10.30 | 10.35 | 10.02 | 0.49% | 3,909 |
| Mar 17, 2026 | 10.65 | 10.65 | 10.20 | 10.30 | 9.98 | - | 10,178 |
| Mar 16, 2026 | 10.35 | 10.45 | 10.30 | 10.30 | 9.98 | - | 10,665 |
| Mar 13, 2026 | 10.55 | 10.60 | 10.30 | 10.30 | 9.98 | -2.37% | 12,851 |
| Mar 12, 2026 | 10.65 | 10.70 | 10.50 | 10.55 | 10.22 | -0.47% | 3,008 |
| Mar 11, 2026 | 10.65 | 10.75 | 10.55 | 10.60 | 10.27 | -0.93% | 3,554 |
| Mar 10, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.36 | 1.90% | 4,800 |
| Mar 9, 2026 | 10.65 | 10.70 | 10.25 | 10.50 | 10.17 | -0.94% | 8,366 |
| Mar 6, 2026 | 10.75 | 10.85 | 10.40 | 10.60 | 10.27 | -0.93% | 10,354 |
| Mar 5, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.36 | - | 3,820 |
| Mar 4, 2026 | 10.70 | 10.85 | 10.65 | 10.70 | 10.36 | - | 15,337 |