Skip to main content
logo
Eagle Filters Group Oyj (HEL:EAGLE)
Finland flag Finland · Delayed Price · Currency is EUR
0.0710
-0.0004 (-0.56%)
Jun 8, 2026, 10:22 AM EET

Eagle Filters Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20260.080.080.070.070.07-11.85%2,485,218
Jun 4, 20260.090.090.080.080.08-6.03%47,573
Jun 3, 20260.090.090.090.090.09-4.22%57,869
Jun 2, 20260.100.100.080.090.09-10.00%388,663
Jun 1, 20260.100.100.090.100.1017.65%467,076
May 29, 20260.070.090.070.090.0914.25%1,022,159
May 28, 20260.080.080.070.070.07-1.06%111,663
May 27, 20260.080.080.070.080.08-19.66%667,854
May 26, 20260.100.100.090.090.09-5.65%157,937
May 25, 20260.100.100.100.100.105.98%115,420
May 22, 20260.090.090.090.090.095.88%218,006
May 21, 20260.090.090.090.090.09-3.49%133,762
May 20, 20260.090.090.090.090.095.29%128,143
May 19, 20260.090.090.090.090.09-3.33%45,489
May 18, 20260.100.100.090.090.09-10.89%301,018
May 15, 20260.100.100.100.100.10-0.98%54,667
May 13, 20260.100.100.100.100.102.00%39,863
May 12, 20260.100.100.100.100.10-3.38%150,095
May 11, 20260.100.110.100.100.10-230,843
May 8, 20260.110.110.100.100.10-3.27%158,496
May 7, 20260.100.120.100.110.117.43%359,051
May 6, 20260.090.100.090.100.109.69%254,186
May 5, 20260.090.090.090.090.096.32%148,949
May 4, 20260.080.090.080.090.097.56%224,047
Apr 30, 20260.080.080.070.080.08-2.70%285,695
Apr 29, 20260.070.090.070.080.089.09%469,700
Apr 28, 20260.070.070.070.070.070.81%285,560
Apr 27, 20260.070.070.070.070.070.82%240,408
Apr 24, 20260.070.080.070.070.077.60%231,406
Apr 23, 20260.070.070.060.070.075.56%403,067
Apr 22, 20260.060.070.060.060.064.52%160,168
Apr 21, 20260.070.070.060.060.06-2.21%219,231
Apr 20, 20260.060.060.060.060.062.92%15,556
Apr 17, 20260.060.060.060.060.060.65%41,939
Apr 16, 20260.060.060.060.060.062.00%105,172
Apr 15, 20260.060.060.060.060.06-178,956
Apr 14, 20260.060.060.060.060.061.01%43,985
Apr 13, 20260.060.060.060.060.06-2.62%94,099
Apr 10, 20260.060.060.060.060.062.01%136,194
Apr 9, 20260.060.060.060.060.066.79%414,938
Apr 8, 20260.060.060.050.060.061.45%558,605
Apr 7, 20260.060.060.060.060.06-5.80%37,445
Apr 2, 20260.060.060.060.060.06-1.68%89,745
Apr 1, 20260.060.060.060.060.06-0.67%14,604
Mar 31, 20260.060.060.060.060.06-0.66%60,760
Mar 30, 20260.060.060.060.060.060.33%110,568
Mar 27, 20260.060.070.060.060.06-1.63%64,747
Mar 26, 20260.060.060.060.060.061.66%1,714
Mar 25, 20260.060.060.060.060.06-1.63%78,730
Mar 24, 20260.060.060.060.060.06-0.97%1,002