Duell Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.12	2.25	1.95	1.95	-	-6.70%	13,160
Apr 7, 2026	2.12	2.12	2.08	2.09	2.09	-1.42%	3,961
Apr 2, 2026	2.11	2.16	2.06	2.12	2.12	-1.40%	10,672
Apr 1, 2026	2.09	2.21	2.09	2.15	2.15	2.38%	19,976
Mar 31, 2026	2.08	2.10	2.05	2.10	2.10	0.96%	3,226
Mar 30, 2026	2.08	2.15	2.04	2.08	2.08	-5.02%	8,751
Mar 27, 2026	2.12	2.19	2.10	2.19	2.19	2.34%	3,364
Mar 26, 2026	2.14	2.14	2.13	2.14	2.14	-	9,085
Mar 25, 2026	2.16	2.18	2.14	2.14	2.14	-0.93%	8,260
Mar 24, 2026	2.28	2.28	2.10	2.16	2.16	-5.68%	11,143
Mar 23, 2026	2.18	2.39	2.10	2.29	2.29	1.78%	4,171
Mar 20, 2026	2.24	2.25	2.24	2.25	2.25	1.81%	1,060
Mar 19, 2026	2.30	2.43	2.17	2.21	2.21	-	5,227
Mar 18, 2026	2.29	2.30	2.21	2.21	2.21	-4.33%	13,403
Mar 17, 2026	2.49	2.49	2.30	2.31	2.31	4.05%	1,061
Mar 16, 2026	2.23	2.29	2.22	2.22	2.22	-2.20%	3,822
Mar 13, 2026	2.38	2.67	2.20	2.27	2.27	-2.99%	6,124
Mar 12, 2026	2.29	2.37	2.25	2.34	2.34	-0.85%	7,090
Mar 11, 2026	2.25	2.38	2.25	2.36	2.36	-0.42%	6,995
Mar 10, 2026	2.50	2.50	2.35	2.37	2.37	-2.87%	3,721
Mar 9, 2026	2.41	2.49	2.26	2.44	2.44	-2.40%	22,332
Mar 6, 2026	2.50	2.50	2.44	2.50	2.50	-	5,220
Mar 5, 2026	2.60	2.60	2.40	2.50	2.50	-3.85%	26,917
Mar 4, 2026	2.77	2.77	2.54	2.60	2.60	-4.76%	27,410
Mar 3, 2026	2.82	2.82	2.66	2.73	2.73	-2.15%	9,840
Mar 2, 2026	2.76	2.78	2.75	2.79	2.79	-1.41%	2,609
Feb 27, 2026	2.88	2.88	2.76	2.83	2.83	-0.35%	5,245
Feb 26, 2026	2.90	2.90	2.72	2.84	2.84	-1.39%	6,773
Feb 25, 2026	2.93	2.93	2.77	2.88	2.88	0.35%	2,158
Feb 24, 2026	2.82	2.89	2.82	2.87	2.87	-1.03%	288
Feb 23, 2026	2.87	2.90	2.76	2.90	2.90	1.05%	5,116
Feb 20, 2026	2.86	2.89	2.82	2.87	2.87	-0.69%	6,726
Feb 19, 2026	2.79	2.89	2.79	2.89	2.89	0.35%	3,107
Feb 18, 2026	2.94	2.94	2.85	2.88	2.88	1.77%	6,410
Feb 17, 2026	2.97	2.97	2.79	2.83	2.83	1.07%	1,461
Feb 16, 2026	2.98	2.98	2.80	2.80	2.80	-0.71%	246
Feb 13, 2026	2.84	2.84	2.80	2.82	2.82	-0.70%	3,653
Feb 12, 2026	2.82	2.85	2.75	2.84	2.84	-2.07%	27,717
Feb 11, 2026	2.82	2.96	2.82	2.90	2.90	-1.02%	8,448
Feb 10, 2026	2.83	2.94	2.82	2.93	2.93	1.74%	2,945
Feb 9, 2026	2.89	2.92	2.83	2.88	2.88	-2.04%	9,578
Feb 6, 2026	2.98	2.98	2.82	2.94	2.94	3.16%	1,583
Feb 5, 2026	2.86	2.95	2.84	2.85	2.85	-0.70%	14,041
Feb 4, 2026	2.96	2.97	2.86	2.87	2.87	-3.37%	11,196
Feb 3, 2026	2.90	2.97	2.84	2.97	2.97	0.68%	5,328
Feb 2, 2026	2.94	2.95	2.90	2.95	2.95	-	21
Jan 30, 2026	2.85	2.98	2.84	2.95	2.95	3.87%	5,720
Jan 29, 2026	2.94	2.94	2.84	2.84	2.84	-1.05%	715
Jan 28, 2026	2.86	2.94	2.85	2.87	2.87	-2.71%	4,386
Jan 27, 2026	2.88	2.95	2.88	2.95	2.95	3.15%	992