Duell Oyj (HEL:DUELL)
Finland · Delayed Price · Currency is EUR 4.110
-0.030 (-0.72%)
Sep 8, 2025, 5:51 PM EET
Duell Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 4.05 | 4.14 | 4.01 | 4.14 | 4.14 | 2.73% | 17,692 |
| Aug 22, 2025 | 3.84 | 4.13 | 3.84 | 4.03 | 4.03 | 6.05% | 38,835 |
| Aug 21, 2025 | 3.84 | 3.84 | 3.79 | 3.80 | 3.80 | 0.26% | 768 |
| Aug 20, 2025 | 3.80 | 3.84 | 3.78 | 3.79 | 3.79 | -1.56% | 3,808 |
| Aug 19, 2025 | 3.78 | 3.86 | 3.77 | 3.85 | 3.85 | -0.52% | 7,495 |
| Aug 18, 2025 | 3.88 | 3.88 | 3.80 | 3.87 | 3.87 | -0.26% | 4,252 |
| Aug 15, 2025 | 3.81 | 3.89 | 3.79 | 3.88 | 3.88 | - | 1,407 |
| Aug 14, 2025 | 3.87 | 3.93 | 3.74 | 3.88 | 3.88 | 1.31% | 4,310 |
| Aug 13, 2025 | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | -2.05% | 8,123 |
| Aug 12, 2025 | 3.92 | 3.92 | 3.82 | 3.91 | 3.91 | 1.30% | 3,001 |
| Aug 11, 2025 | 3.90 | 3.98 | 3.80 | 3.86 | 3.86 | -0.77% | 7,048 |
| Aug 8, 2025 | 3.94 | 3.95 | 3.85 | 3.89 | 3.89 | 0.78% | 2,605 |
| Aug 7, 2025 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -2.28% | 3,285 |
| Aug 6, 2025 | 3.95 | 3.98 | 3.83 | 3.95 | 3.95 | 2.07% | 20,015 |
| Aug 5, 2025 | 3.87 | 3.96 | 3.87 | 3.87 | 3.87 | -2.52% | 2,288 |
| Aug 4, 2025 | 4.02 | 4.05 | 3.90 | 3.97 | 3.97 | 1.79% | 4,523 |
| Aug 1, 2025 | 3.86 | 4.00 | 3.86 | 3.90 | 3.90 | 0.26% | 17,544 |
| Jul 31, 2025 | 3.87 | 3.98 | 3.76 | 3.89 | 3.89 | -0.51% | 16,231 |
| Jul 30, 2025 | 3.89 | 3.91 | 3.80 | 3.91 | 3.91 | 0.51% | 3,291 |
| Jul 29, 2025 | 3.92 | 4.07 | 3.79 | 3.89 | 3.89 | 0.78% | 9,768 |
| Jul 28, 2025 | 3.92 | 4.14 | 3.86 | 3.86 | 3.86 | -0.26% | 15,113 |
| Jul 25, 2025 | 3.92 | 3.97 | 3.83 | 3.87 | 3.87 | -1.28% | 3,468 |
| Jul 24, 2025 | 3.75 | 3.98 | 3.75 | 3.92 | 3.92 | 3.16% | 17,691 |
| Jul 23, 2025 | 3.95 | 3.95 | 3.74 | 3.80 | 3.80 | -0.78% | 21,005 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.80 | 3.83 | 3.83 | -1.03% | 6,814 |
| Jul 21, 2025 | 3.82 | 3.92 | 3.78 | 3.87 | 3.87 | 1.31% | 21,112 |
| Jul 18, 2025 | 3.73 | 3.96 | 3.73 | 3.82 | 3.82 | 3.80% | 43,653 |
| Jul 17, 2025 | 3.69 | 3.78 | 3.64 | 3.68 | 3.68 | -1.60% | 53,808 |
| Jul 16, 2025 | 3.88 | 3.88 | 3.70 | 3.74 | 3.74 | -3.61% | 29,998 |
| Jul 15, 2025 | 3.90 | 3.96 | 3.81 | 3.88 | 3.88 | -1.02% | 5,231 |
| Jul 14, 2025 | 3.91 | 3.99 | 3.84 | 3.92 | 3.92 | 0.51% | 9,534 |
| Jul 11, 2025 | 3.96 | 4.04 | 3.90 | 3.90 | 3.90 | -1.76% | 20,831 |
| Jul 10, 2025 | 3.99 | 4.07 | 3.97 | 3.97 | 3.97 | -0.50% | 22,033 |
| Jul 9, 2025 | 3.98 | 4.04 | 3.96 | 3.99 | 3.99 | 0.25% | 22,006 |
| Jul 8, 2025 | 4.00 | 4.07 | 3.93 | 3.98 | 3.98 | -0.25% | 60,499 |
| Jul 7, 2025 | 4.20 | 4.20 | 3.95 | 3.99 | 3.99 | -2.68% | 54,567 |
| Jul 4, 2025 | 4.27 | 4.34 | 4.05 | 4.10 | 4.10 | -7.45% | 82,087 |
| Jul 3, 2025 | 4.61 | 4.77 | 4.36 | 4.43 | 4.43 | 3.50% | 54,301 |
| Jul 2, 2025 | 4.41 | 4.46 | 4.27 | 4.28 | 4.28 | -1.38% | 44,888 |
| Jul 1, 2025 | 4.90 | 4.95 | 4.34 | 4.34 | 4.34 | -10.88% | 115,791 |
| Jun 30, 2025 | 6.08 | 6.08 | 4.87 | 4.87 | 4.87 | -27.10% | 131,165 |