Eagle Filters Group Oyj (HEL:EAGLE)
Finland · Delayed Price · Currency is EUR 0.0576
-0.0026 (-4.32%)
At close: Jan 30, 2026
Eagle Filters Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.32% | 503,953 |
| Jan 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.90% | 284,864 |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.65% | 186,127 |
| Jan 27, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.91% | 367,421 |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.48% | 336,210 |
| Jan 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.17% | 459,663 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.13% | 347,525 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.19% | 183,932 |
| Jan 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -0.86% | 615,876 |
| Jan 19, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.57% | 138,901 |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.95% | 213,534 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.84% | 241,067 |
| Jan 14, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.56% | 350,181 |
| Jan 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.77% | 135,900 |
| Jan 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 12.61% | 527,277 |
| Jan 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.57% | 70,722 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 70,115 |
| Jan 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.69% | 132,442 |
| Jan 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.37% | 76,121 |
| Jan 2, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 5.58% | 111,938 |
| Dec 30, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 13.54% | 389,990 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.86% | 227,732 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 97,974 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 28,264 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 36,201 |
| Dec 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.17% | 44,158 |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.57% | 50,643 |
| Dec 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.24% | 83,650 |
| Dec 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.14% | 125,380 |
| Dec 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.23% | 160,584 |
| Dec 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.50% | 101,972 |
| Dec 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.51% | 148,070 |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.57% | 99,210 |
| Dec 8, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.48% | 119,297 |
| Dec 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.68% | 15,633 |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.65% | 29,070 |
| Dec 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 11,576 |
| Dec 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.27% | 67,424 |
| Dec 1, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -0.27% | 65,457 |
| Nov 28, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.43% | 110,747 |
| Nov 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 159,252 |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 19,763 |
| Nov 25, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.72% | 154,073 |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.29% | 36,413 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.51% | 193,476 |
| Nov 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.23% | 139,681 |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.76% | 39,237 |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.89% | 49,948 |
| Nov 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.68% | 164,812 |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.83% | 53,431 |