Eezy Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.62	0.62	0.57	0.58	-	-5.83%	63,300
Mar 3, 2026	0.77	0.77	0.54	0.62	0.62	-21.37%	265,205
Mar 2, 2026	0.77	0.80	0.77	0.79	0.79	1.55%	38,356
Feb 27, 2026	0.77	0.79	0.77	0.77	0.77	1.04%	10,420
Feb 26, 2026	0.74	0.81	0.74	0.77	0.77	3.51%	20,302
Feb 25, 2026	0.81	0.81	0.74	0.74	0.74	-8.19%	14,236
Feb 24, 2026	0.80	0.81	0.80	0.81	0.81	0.25%	5,165
Feb 23, 2026	0.82	0.82	0.80	0.80	0.80	-0.99%	12,659
Feb 20, 2026	0.80	0.83	0.79	0.81	0.81	-1.22%	13,295
Feb 19, 2026	0.83	0.84	0.80	0.82	0.82	-0.96%	31,757
Feb 18, 2026	0.82	0.83	0.82	0.83	0.83	0.24%	3,893
Feb 17, 2026	0.83	0.83	0.81	0.83	0.83	0.98%	3,282
Feb 16, 2026	0.85	0.85	0.81	0.82	0.82	1.23%	18,708
Feb 13, 2026	0.87	0.87	0.80	0.81	0.81	-2.41%	48,354
Feb 12, 2026	0.79	0.83	0.79	0.83	0.83	6.68%	19,349
Feb 11, 2026	0.74	0.78	0.74	0.78	0.78	0.78%	28,232
Feb 10, 2026	0.81	0.81	0.76	0.77	0.77	-2.28%	10,050
Feb 9, 2026	0.82	0.82	0.79	0.79	0.79	-3.19%	16,032
Feb 6, 2026	0.81	0.82	0.80	0.82	0.82	0.25%	3,070
Feb 5, 2026	0.82	0.82	0.80	0.81	0.81	-0.97%	18,304
Feb 4, 2026	0.80	0.82	0.80	0.82	0.82	3.01%	51,876
Feb 3, 2026	0.80	0.81	0.80	0.80	0.80	1.27%	20,951
Feb 2, 2026	0.76	0.80	0.76	0.79	0.79	3.41%	13,725
Jan 30, 2026	0.78	0.78	0.76	0.76	0.76	-1.80%	1,261
Jan 29, 2026	0.79	0.79	0.78	0.78	0.78	-1.52%	10,800
Jan 28, 2026	0.79	0.79	0.78	0.79	0.79	-0.51%	15,238
Jan 27, 2026	0.80	0.80	0.78	0.79	0.79	-1.00%	12,483
Jan 26, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	26,090
Jan 23, 2026	0.81	0.81	0.78	0.81	0.81	0.25%	12,751
Jan 22, 2026	0.80	0.81	0.79	0.81	0.81	3.59%	19,816
Jan 21, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	34,107
Jan 20, 2026	0.78	0.79	0.78	0.79	0.79	0.77%	3,468
Jan 19, 2026	0.78	0.80	0.78	0.78	0.78	-2.24%	7,127
Jan 16, 2026	0.80	0.81	0.76	0.80	0.80	1.52%	9,480
Jan 15, 2026	0.77	0.79	0.76	0.79	0.79	3.13%	23,076
Jan 14, 2026	0.75	0.77	0.74	0.77	0.77	2.41%	5,376
Jan 13, 2026	0.75	0.75	0.74	0.75	0.75	-	14,489
Jan 12, 2026	0.76	0.76	0.75	0.75	0.75	-0.80%	2,524
Jan 9, 2026	0.74	0.75	0.73	0.75	0.75	1.34%	25,223
Jan 8, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	17,478
Jan 7, 2026	0.76	0.77	0.75	0.75	0.75	-0.26%	22,519
Jan 5, 2026	0.77	0.77	0.74	0.76	0.76	-1.56%	30,742
Jan 2, 2026	0.76	0.77	0.76	0.77	0.77	2.40%	41,703
Dec 30, 2025	0.75	0.75	0.74	0.75	0.75	-	57,535
Dec 29, 2025	0.75	0.75	0.74	0.75	0.75	0.27%	107,185
Dec 23, 2025	0.74	0.76	0.73	0.75	0.75	1.08%	59,012
Dec 22, 2025	0.74	0.74	0.73	0.74	0.74	-0.54%	36,992
Dec 19, 2025	0.74	0.75	0.73	0.74	0.74	-0.53%	26,106
Dec 18, 2025	0.74	0.75	0.72	0.75	0.75	1.08%	17,327
Dec 17, 2025	0.76	0.76	0.73	0.74	0.74	-	40,049