Detection Technology Oyj (HEL:DETEC)
Finland · Delayed Price · Currency is EUR 7.90
-0.10 (-1.25%)
Aug 28, 2026, 6:29 PM EET
Detection Technology Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.98 | 8.04 | 7.84 | 7.90 | - | -1.25% | 103,639 |
| Aug 27, 2026 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 0.76% | 33,890 |
| Aug 26, 2026 | 7.98 | 8.02 | 7.94 | 7.94 | 7.94 | -0.75% | 15,301 |
| Aug 25, 2026 | 7.98 | 8.00 | 7.96 | 8.00 | 8.00 | 0.50% | 12,713 |
| Aug 24, 2026 | 8.00 | 8.00 | 7.94 | 7.96 | 7.96 | -0.25% | 11,103 |
| Aug 21, 2026 | 8.02 | 8.06 | 7.98 | 7.98 | 7.98 | -0.25% | 8,747 |
| Aug 20, 2026 | 7.98 | 8.04 | 7.96 | 8.00 | 8.00 | 0.25% | 15,304 |
| Aug 19, 2026 | 8.00 | 8.02 | 7.94 | 7.98 | 7.98 | - | 13,321 |
| Aug 18, 2026 | 7.98 | 8.04 | 7.96 | 7.98 | 7.98 | -0.50% | 14,499 |
| Aug 17, 2026 | 8.04 | 8.14 | 7.98 | 8.02 | 8.02 | -0.25% | 26,470 |
| Aug 14, 2026 | 8.06 | 8.10 | 8.02 | 8.04 | 8.04 | -0.50% | 40,082 |
| Aug 13, 2026 | 8.00 | 8.10 | 7.94 | 8.08 | 8.08 | 1.76% | 54,753 |
| Aug 12, 2026 | 8.20 | 8.20 | 7.94 | 7.94 | 7.94 | -1.73% | 34,269 |
| Aug 11, 2026 | 8.20 | 8.30 | 8.02 | 8.08 | 8.08 | 1.00% | 78,843 |
| Aug 10, 2026 | 8.12 | 8.14 | 7.94 | 8.00 | 8.00 | -1.23% | 41,550 |
| 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 |