Detection Technology Oyj (HEL:DETEC)
Finland · Delayed Price · Currency is EUR 6.98
0.00 (0.00%)
Oct 28, 2026, 5:08 PM EET
Detection Technology Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.10 | 7.10 | 6.94 | 6.98 | 6.98 | - | 19,192 |
| Oct 27, 2026 | 6.92 | 7.10 | 6.90 | 6.98 | 6.98 | 1.16% | 65,594 |
| Oct 26, 2026 | 6.78 | 6.90 | 6.70 | 6.90 | 6.90 | 2.07% | 125,677 |
| Oct 23, 2026 | 6.94 | 6.94 | 6.68 | 6.76 | 6.76 | -2.87% | 107,235 |
| Oct 22, 2026 | 7.10 | 7.12 | 6.94 | 6.96 | 6.96 | -1.69% | 56,665 |
| Oct 21, 2026 | 7.06 | 7.18 | 6.96 | 7.08 | 7.08 | 0.28% | 129,942 |
| Oct 20, 2026 | 7.02 | 7.12 | 6.96 | 7.06 | 7.06 | -0.28% | 60,607 |
| Oct 19, 2026 | 7.22 | 7.24 | 6.98 | 7.08 | 7.08 | -1.39% | 57,766 |
| Oct 16, 2026 | 7.12 | 7.20 | 7.12 | 7.18 | 7.18 | 0.84% | 79,474 |
| Oct 15, 2026 | 7.18 | 7.18 | 7.08 | 7.12 | 7.12 | -1.11% | 52,187 |
| Oct 14, 2026 | 7.22 | 7.26 | 7.18 | 7.20 | 7.20 | -0.55% | 46,535 |
| Oct 13, 2026 | 7.26 | 7.30 | 7.18 | 7.24 | 7.24 | - | 42,219 |
| Oct 12, 2026 | 7.34 | 7.34 | 7.20 | 7.24 | 7.24 | -1.09% | 42,732 |
| Oct 9, 2026 | 7.32 | 7.34 | 7.28 | 7.32 | 7.32 | 0.27% | 46,445 |
| Oct 8, 2026 | 7.32 | 7.32 | 7.26 | 7.30 | 7.30 | 0.27% | 25,895 |
| 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 |