Duell Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	1.77	2.09	1.77	2.03	-	5.18%	1,776
Jun 5, 2026	1.92	2.07	1.92	1.93	1.93	0.52%	23,540
Jun 4, 2026	1.91	1.93	1.71	1.92	1.92	2.13%	16,450
Jun 3, 2026	1.89	1.89	1.85	1.88	1.88	1.90%	13,369
Jun 2, 2026	1.78	1.93	1.78	1.85	1.85	3.65%	15,978
Jun 1, 2026	1.69	1.78	1.69	1.78	1.78	5.33%	24,954
May 29, 2026	1.60	1.73	1.60	1.69	1.69	6.29%	12,687
May 28, 2026	1.60	1.64	1.59	1.59	1.59	-1.85%	7,678
May 27, 2026	1.57	1.64	1.53	1.62	1.62	-	11,821
May 26, 2026	1.57	1.72	1.56	1.62	1.62	3.18%	11,121
May 25, 2026	1.50	1.57	1.50	1.57	1.57	0.32%	1,800
May 22, 2026	1.54	1.57	1.47	1.57	1.57	-0.32%	6,368
May 20, 2026	1.57	1.58	1.54	1.57	1.57	-	11,261
May 19, 2026	1.58	1.58	1.53	1.57	1.57	2.28%	3,130
May 18, 2026	1.50	1.54	1.50	1.54	1.54	-1.92%	1,411
May 15, 2026	1.49	1.57	1.47	1.57	1.57	5.03%	5,339
May 13, 2026	1.50	1.55	1.45	1.49	1.49	2.05%	13,847
May 12, 2026	1.58	1.58	1.41	1.46	1.46	-8.46%	8,951
May 11, 2026	1.42	1.63	1.40	1.60	1.60	12.32%	13,263
May 8, 2026	1.46	1.46	1.33	1.42	1.42	1.43%	30,399
May 7, 2026	1.28	1.41	1.27	1.40	1.40	9.37%	90,653
May 6, 2026	1.28	1.28	1.27	1.28	1.28	1.19%	4,334
May 5, 2026	1.29	1.29	1.26	1.27	1.27	-0.39%	7,957
May 4, 2026	1.27	1.27	1.26	1.27	1.27	-	27,440
Apr 30, 2026	1.29	1.29	1.26	1.27	1.27	-1.55%	11,903
Apr 29, 2026	1.29	1.29	1.24	1.29	1.29	0.39%	3,057
Apr 28, 2026	1.38	1.38	1.20	1.29	1.29	-3.02%	13,228
Apr 27, 2026	1.33	1.33	1.30	1.33	1.33	1.53%	12,577
Apr 24, 2026	1.28	1.35	1.28	1.31	1.31	2.35%	15,955
Apr 23, 2026	1.29	1.30	1.28	1.28	1.28	-1.92%	6,756
Apr 22, 2026	1.30	1.31	1.27	1.30	1.30	-	38,262
Apr 21, 2026	1.29	1.32	1.26	1.30	1.30	-2.62%	29,407
Apr 20, 2026	1.35	1.39	1.28	1.34	1.34	1.14%	34,987
Apr 17, 2026	1.29	1.36	1.24	1.32	1.32	2.33%	52,294
Apr 16, 2026	1.29	1.29	1.25	1.29	1.29	-	23,667
Apr 15, 2026	1.25	1.29	1.20	1.29	1.29	7.50%	31,187
Apr 14, 2026	1.28	1.28	1.19	1.20	1.20	-4.00%	72,619
Apr 13, 2026	1.24	1.28	1.21	1.25	1.25	1.21%	53,726
Apr 10, 2026	1.27	1.27	1.23	1.24	1.24	-1.98%	129,624
Apr 9, 2026	1.40	1.50	1.25	1.26	1.26	-3.82%	187,989
Apr 8, 2026	2.12	2.25	1.20	1.31	1.31	-37.32%	351,546
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