Detection Technology Oyj (HEL:DETEC)
Finland · Delayed Price · Currency is EUR 7.30
+0.02 (0.27%)
Oct 8, 2026, 11:04 AM EET
Detection Technology Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.32 | 7.32 | 7.28 | 7.30 | 7.30 | 0.27% | 2,128 |
| Oct 7, 2026 | 7.40 | 7.44 | 7.28 | 7.28 | 7.28 | -1.09% | 39,382 |
| Oct 6, 2026 | 7.44 | 7.46 | 7.36 | 7.36 | 7.36 | -0.81% | 22,045 |
| Oct 5, 2026 | 7.48 | 7.48 | 7.32 | 7.42 | 7.42 | -0.54% | 31,924 |
| Oct 2, 2026 | 7.46 | 7.50 | 7.40 | 7.46 | 7.46 | 1.36% | 10,278 |
| Oct 1, 2026 | 7.42 | 7.42 | 7.30 | 7.36 | 7.36 | -0.81% | 19,988 |
| Sep 30, 2026 | 7.36 | 7.46 | 7.36 | 7.42 | 7.42 | 0.82% | 13,328 |
| Sep 29, 2026 | 7.50 | 7.50 | 7.36 | 7.36 | 7.36 | -0.54% | 24,021 |
| Sep 28, 2026 | 7.46 | 7.54 | 7.38 | 7.40 | 7.40 | -1.07% | 33,041 |
| Sep 25, 2026 | 7.42 | 7.50 | 7.40 | 7.48 | 7.48 | 0.81% | 19,759 |
| Sep 24, 2026 | 7.44 | 7.48 | 7.34 | 7.42 | 7.42 | -1.07% | 38,409 |
| Sep 23, 2026 | 7.52 | 7.60 | 7.42 | 7.50 | 7.50 | 0.27% | 25,428 |
| Sep 22, 2026 | 7.60 | 7.62 | 7.46 | 7.48 | 7.48 | -1.06% | 29,183 |
| Sep 21, 2026 | 7.50 | 7.64 | 7.44 | 7.56 | 7.56 | 1.89% | 13,943 |
| Sep 18, 2026 | 7.58 | 7.60 | 7.42 | 7.42 | 7.42 | -2.37% | 23,090 |
| Sep 17, 2026 | 7.48 | 7.62 | 7.46 | 7.60 | 7.60 | 1.88% | 24,305 |
| Sep 16, 2026 | 7.48 | 7.52 | 7.38 | 7.46 | 7.46 | -0.53% | 67,439 |
| Sep 15, 2026 | 7.58 | 7.62 | 7.48 | 7.50 | 7.50 | -1.06% | 44,576 |
| Sep 14, 2026 | 7.66 | 7.70 | 7.56 | 7.58 | 7.58 | -1.04% | 20,335 |
| Sep 11, 2026 | 7.76 | 7.76 | 7.62 | 7.66 | 7.66 | 0.52% | 15,501 |
| Sep 10, 2026 | 7.76 | 7.80 | 7.60 | 7.62 | 7.62 | -1.30% | 17,727 |
| Sep 9, 2026 | 7.66 | 7.78 | 7.66 | 7.72 | 7.72 | 0.78% | 11,202 |
| Sep 8, 2026 | 7.80 | 7.80 | 7.64 | 7.66 | 7.66 | -1.54% | 47,731 |
| Sep 7, 2026 | 7.88 | 7.88 | 7.74 | 7.78 | 7.78 | -1.02% | 13,661 |
| Sep 4, 2026 | 7.90 | 7.90 | 7.78 | 7.86 | 7.86 | 0.26% | 16,664 |
| Sep 3, 2026 | 7.80 | 7.88 | 7.78 | 7.84 | 7.84 | 0.26% | 34,317 |
| Sep 2, 2026 | 7.88 | 7.88 | 7.76 | 7.82 | 7.82 | -0.51% | 38,554 |
| Sep 1, 2026 | 7.96 | 8.00 | 7.84 | 7.86 | 7.86 | -1.01% | 18,358 |
| Aug 31, 2026 | 7.94 | 8.00 | 7.90 | 7.94 | 7.94 | 0.51% | 16,794 |
| Aug 28, 2026 | 7.98 | 8.04 | 7.80 | 7.90 | 7.90 | -1.25% | 114,228 |
| 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 |