Duell Oyj (HEL:DUELL)
Finland · Delayed Price · Currency is EUR 3.260
+0.010 (0.31%)
Nov 3, 2025, 3:54 PM EET
Duell Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.24 | 3.27 | 3.23 | 3.24 | 3.24 | -0.31% | 8,000 |
| Oct 31, 2025 | 3.33 | 3.33 | 3.23 | 3.25 | 3.25 | -1.81% | 9,671 |
| Oct 30, 2025 | 3.36 | 3.44 | 3.28 | 3.31 | 3.31 | -3.50% | 17,972 |
| Oct 29, 2025 | 3.45 | 3.45 | 3.33 | 3.43 | 3.43 | -0.87% | 21,728 |
| Oct 28, 2025 | 3.46 | 3.52 | 3.35 | 3.46 | 3.46 | 0.29% | 15,045 |
| Oct 27, 2025 | 3.48 | 3.49 | 3.33 | 3.45 | 3.45 | -1.15% | 7,796 |
| Oct 24, 2025 | 3.44 | 3.49 | 3.36 | 3.49 | 3.49 | 2.65% | 2,608 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.32 | 3.40 | 3.40 | -2.58% | 9,199 |
| Oct 22, 2025 | 3.43 | 3.59 | 3.37 | 3.49 | 3.49 | -1.69% | 17,506 |
| Oct 21, 2025 | 3.61 | 3.61 | 3.35 | 3.55 | 3.55 | 1.43% | 23,633 |
| Oct 20, 2025 | 3.43 | 3.65 | 3.42 | 3.50 | 3.50 | 2.94% | 13,591 |
| Oct 17, 2025 | 3.54 | 3.54 | 3.25 | 3.40 | 3.40 | -3.68% | 51,958 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.48 | 3.53 | 3.53 | -14.11% | 59,154 |
| Oct 15, 2025 | 4.25 | 4.28 | 4.11 | 4.11 | 4.11 | -1.67% | 1,158 |
| Oct 14, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -2.79% | 1,509 |
| Oct 13, 2025 | 4.18 | 4.30 | 4.17 | 4.30 | 4.30 | 3.12% | 1,010 |
| Oct 10, 2025 | 4.24 | 4.30 | 4.10 | 4.17 | 4.17 | -1.88% | 3,687 |
| Oct 9, 2025 | 4.08 | 4.25 | 4.08 | 4.25 | 4.25 | 3.41% | 1,312 |
| Oct 8, 2025 | 4.25 | 4.25 | 4.08 | 4.11 | 4.11 | -3.29% | 3,752 |
| Oct 7, 2025 | 4.20 | 4.25 | 4.06 | 4.25 | 4.25 | - | 4,181 |
| Oct 6, 2025 | 4.11 | 4.25 | 4.05 | 4.25 | 4.25 | 2.66% | 1,356 |
| Oct 3, 2025 | 4.14 | 4.14 | 4.13 | 4.14 | 4.14 | 0.73% | 424 |
| Oct 2, 2025 | 4.10 | 4.20 | 4.09 | 4.11 | 4.11 | -1.44% | 4,503 |
| Oct 1, 2025 | 4.06 | 4.29 | 4.06 | 4.17 | 4.17 | 2.71% | 12,129 |
| Sep 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | 1 |
| Sep 29, 2025 | 4.18 | 4.29 | 4.02 | 4.18 | 4.18 | -1.42% | 4,043 |
| Sep 26, 2025 | 4.28 | 4.48 | 4.17 | 4.24 | 4.24 | -0.93% | 2,665 |
| Sep 25, 2025 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 2,221 |
| Sep 24, 2025 | 4.33 | 4.58 | 4.28 | 4.30 | 4.30 | - | 13,796 |
| Sep 23, 2025 | 4.45 | 4.45 | 4.25 | 4.30 | 4.30 | - | 2,214 |
| Sep 22, 2025 | 4.31 | 4.44 | 4.24 | 4.30 | 4.30 | -0.46% | 7,726 |
| Sep 19, 2025 | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | 1.41% | 555 |
| Sep 18, 2025 | 4.20 | 4.35 | 4.20 | 4.26 | 4.26 | -0.47% | 4,900 |
| Sep 17, 2025 | 4.28 | 4.29 | 4.19 | 4.28 | 4.28 | 1.66% | 1,551 |
| Sep 16, 2025 | 4.25 | 4.25 | 4.16 | 4.21 | 4.21 | 0.96% | 3,326 |
| Sep 15, 2025 | 4.11 | 4.31 | 4.11 | 4.17 | 4.17 | -0.48% | 2,526 |
| Sep 12, 2025 | 4.14 | 4.32 | 4.14 | 4.19 | 4.19 | 1.21% | 1,655 |
| Sep 11, 2025 | 4.19 | 4.20 | 4.13 | 4.14 | 4.14 | -0.24% | 4,291 |
| Sep 10, 2025 | 4.20 | 4.31 | 4.15 | 4.15 | 4.15 | -1.19% | 3,197 |
| Sep 9, 2025 | 4.11 | 4.27 | 4.11 | 4.20 | 4.20 | 2.19% | 1,463 |
| Sep 8, 2025 | 4.10 | 4.15 | 4.07 | 4.11 | 4.11 | -0.72% | 2,067 |
| Sep 5, 2025 | 4.15 | 4.15 | 4.02 | 4.14 | 4.14 | 0.98% | 3,127 |
| Sep 4, 2025 | 4.09 | 4.10 | 4.04 | 4.10 | 4.10 | - | 8,197 |
| Sep 3, 2025 | 4.13 | 4.29 | 4.10 | 4.10 | 4.10 | -0.73% | 3,894 |
| Sep 2, 2025 | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | -1.90% | 5,911 |
| Sep 1, 2025 | 4.30 | 4.31 | 4.21 | 4.21 | 4.21 | -2.09% | 901 |
| Aug 29, 2025 | 4.19 | 4.37 | 4.17 | 4.30 | 4.30 | 4.12% | 19,572 |
| Aug 28, 2025 | 4.16 | 4.16 | 4.10 | 4.13 | 4.13 | -1.67% | 3,310 |
| Aug 27, 2025 | 4.19 | 4.23 | 4.13 | 4.20 | 4.20 | -0.94% | 8,634 |
| Aug 26, 2025 | 4.07 | 4.24 | 4.07 | 4.24 | 4.24 | 2.42% | 16,849 |