Easor Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.54	0.54	0.54	0.54	0.54	-0.37%	34,593
Jul 21, 2026	0.54	0.55	0.54	0.54	0.54	-1.28%	13,965
Jul 20, 2026	0.54	0.55	0.53	0.55	0.55	1.11%	10,497
Jul 17, 2026	0.54	0.55	0.54	0.54	0.54	0.74%	20,926
Jul 16, 2026	0.53	0.55	0.53	0.54	0.54	0.37%	16,054
Jul 15, 2026	0.55	0.55	0.53	0.54	0.54	-2.72%	27,384
Jul 14, 2026	0.54	0.55	0.53	0.55	0.55	2.04%	24,967
Jul 13, 2026	0.55	0.56	0.54	0.54	0.54	0.37%	46,271
Jul 10, 2026	0.55	0.55	0.54	0.54	0.54	-2.18%	54,856
Jul 9, 2026	0.54	0.55	0.54	0.55	0.55	-	9,064
Jul 8, 2026	0.55	0.56	0.54	0.55	0.55	1.10%	38,855
Jul 7, 2026	0.55	0.55	0.54	0.54	0.54	-	16,420
Jul 6, 2026	0.56	0.57	0.54	0.54	0.54	-1.45%	50,543
Jul 3, 2026	0.56	0.57	0.54	0.55	0.55	-2.30%	89,182
Jul 2, 2026	0.55	0.57	0.55	0.57	0.57	-	16,456
Jul 1, 2026	0.55	0.57	0.54	0.57	0.57	-0.88%	50,406
Jun 30, 2026	0.55	0.57	0.54	0.57	0.57	3.26%	80,790
Jun 29, 2026	0.56	0.56	0.55	0.55	0.55	-1.43%	15,234
Jun 26, 2026	0.57	0.57	0.56	0.56	0.56	0.90%	13,369
Jun 25, 2026	0.56	0.57	0.56	0.56	0.56	-	32,574
Jun 24, 2026	0.56	0.57	0.55	0.56	0.56	-2.97%	42,004
Jun 23, 2026	0.58	0.59	0.56	0.57	0.57	-2.72%	40,306
Jun 22, 2026	0.58	0.60	0.57	0.59	0.59	1.38%	48,426
Jun 18, 2026	0.58	0.59	0.57	0.58	0.58	-0.85%	33,695
Jun 17, 2026	0.60	0.60	0.58	0.59	0.59	-0.51%	17,268
Jun 16, 2026	0.60	0.61	0.58	0.59	0.59	-0.84%	33,713
Jun 15, 2026	0.59	0.61	0.58	0.59	0.59	1.19%	14,627
Jun 12, 2026	0.59	0.60	0.58	0.59	0.59	-1.18%	29,183
Jun 11, 2026	0.59	0.62	0.59	0.59	0.59	0.51%	18,306
Jun 10, 2026	0.59	0.62	0.59	0.59	0.59	-0.34%	40,715
Jun 9, 2026	0.59	0.61	0.59	0.59	0.59	0.68%	94,500
Jun 8, 2026	0.59	0.60	0.59	0.59	0.59	-0.51%	58,813
Jun 5, 2026	0.60	0.60	0.59	0.59	0.59	-1.34%	44,544
Jun 4, 2026	0.60	0.60	0.59	0.60	0.60	1.01%	18,118
Jun 3, 2026	0.60	0.64	0.59	0.59	0.59	-1.17%	58,647
Jun 2, 2026	0.61	0.61	0.60	0.60	0.60	0.17%	29,426
Jun 1, 2026	0.61	0.61	0.59	0.60	0.60	2.57%	108,353
May 29, 2026	0.64	0.67	0.58	0.58	0.58	-8.18%	510,744
May 28, 2026	0.66	0.67	0.64	0.64	0.64	-1.85%	143,866
May 27, 2026	0.67	0.67	0.65	0.65	0.65	-1.82%	33,990
May 26, 2026	0.67	0.70	0.65	0.66	0.66	-5.71%	159,325
May 25, 2026	0.72	0.72	0.68	0.70	0.70	-2.23%	43,953
May 22, 2026	0.67	0.73	0.67	0.72	0.72	6.87%	120,458
May 21, 2026	0.67	0.72	0.67	0.67	0.67	1.52%	161,728
May 20, 2026	0.64	0.68	0.64	0.66	0.66	2.33%	13,699
May 19, 2026	0.67	0.67	0.63	0.65	0.65	-2.27%	43,183
May 18, 2026	0.70	0.70	0.66	0.66	0.66	-4.62%	51,353
May 15, 2026	0.66	0.70	0.65	0.69	0.69	4.22%	56,192
May 13, 2026	0.65	0.67	0.65	0.66	0.66	0.61%	12,638
May 12, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	46,523