Duell Oyj (HEL:DUELL)
Finland · Delayed Price · Currency is EUR 3.100
+0.070 (2.31%)
Nov 27, 2025, 1:39 PM EET
Duell Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | - | 2.31% | 13,125 |
| Nov 26, 2025 | 3.08 | 3.08 | 3.00 | 3.03 | 3.03 | -1.62% | 14,806 |
| Nov 25, 2025 | 3.13 | 3.13 | 3.00 | 3.08 | 3.08 | -1.28% | 14,146 |
| Nov 24, 2025 | 3.24 | 3.24 | 3.00 | 3.12 | 3.12 | -3.70% | 14,014 |
| Nov 21, 2025 | 3.24 | 3.25 | 3.17 | 3.24 | 3.24 | 2.21% | 1,874 |
| Nov 20, 2025 | 3.20 | 3.25 | 3.17 | 3.17 | 3.17 | -1.86% | 1,887 |
| Nov 19, 2025 | 3.22 | 3.23 | 3.16 | 3.23 | 3.23 | -0.31% | 3,409 |
| Nov 18, 2025 | 3.24 | 3.24 | 3.17 | 3.24 | 3.24 | - | 5,243 |
| Nov 17, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | 0.62% | 3,899 |
| Nov 14, 2025 | 3.28 | 3.28 | 3.21 | 3.22 | 3.22 | -2.13% | 6,942 |
| Nov 13, 2025 | 3.25 | 3.30 | 3.25 | 3.29 | 3.29 | 0.30% | 23,456 |
| Nov 12, 2025 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | - | 9,740 |
| Nov 11, 2025 | 3.22 | 3.28 | 3.18 | 3.28 | 3.28 | 1.86% | 48,200 |
| Nov 10, 2025 | 3.20 | 3.24 | 3.17 | 3.22 | 3.22 | 0.63% | 20,709 |
| Nov 7, 2025 | 3.20 | 3.21 | 3.14 | 3.20 | 3.20 | - | 10,224 |
| Nov 6, 2025 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | - | 8,792 |
| Nov 5, 2025 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | -0.62% | 2,108 |
| Nov 4, 2025 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -0.62% | 15,752 |
| 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 |