Eezy Oyj (HEL:EEZY)
0.8100
0.00 (0.00%)
Oct 9, 2025, 6:13 PM EET
Eezy Oyj Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | - | 13,015 |
Oct 8, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -1.70% | 3,094 |
Oct 7, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 3.52% | 6,357 |
Oct 6, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 0.51% | 3,058 |
Oct 3, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.00% | 10,048 |
Oct 2, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.25% | 15,855 |
Oct 1, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.99% | 10,062 |
Sep 30, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 1,632 |
Sep 29, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -2.61% | 1,226 |
Sep 26, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 2.68% | 7,002 |
Sep 25, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -4.65% | 7,994 |
Sep 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 273 |
Sep 23, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.90% | 10,547 |
Sep 22, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -0.24% | 12,100 |
Sep 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 768 |
Sep 18, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 2.42% | 6,664 |
Sep 17, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.48% | 9,338 |
Sep 16, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.95% | 36,925 |
Sep 15, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 23,925 |
Sep 12, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.24% | 734 |
Sep 11, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -3.69% | 560 |
Sep 10, 2025 | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | 1.17% | 56,929 |
Sep 9, 2025 | 0.85 | 0.86 | 0.81 | 0.86 | 0.86 | 2.39% | 10,293 |
Sep 8, 2025 | 0.81 | 0.85 | 0.80 | 0.84 | 0.84 | 2.95% | 18,615 |
Sep 5, 2025 | 0.80 | 0.86 | 0.75 | 0.81 | 0.81 | 2.26% | 48,107 |
Sep 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 4,351 |
Sep 3, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.01% | 10,303 |
Sep 2, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -0.75% | 10,950 |
Sep 1, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | 0.25% | 31,174 |
Aug 29, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -2.93% | 8,250 |
Aug 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.00% | 352 |
Aug 27, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | 0.25% | 6,877 |
Aug 26, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 7,748 |
Aug 25, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | 0.24% | 15,672 |
Aug 22, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 2.51% | 15,714 |
Aug 21, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -2.92% | 63,460 |
Aug 20, 2025 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | -1.91% | 18,735 |
Aug 19, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -2.33% | 20,590 |
Aug 18, 2025 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -2.28% | 23,132 |
Aug 15, 2025 | 0.86 | 0.93 | 0.84 | 0.88 | 0.88 | 1.62% | 65,287 |
Aug 14, 2025 | 0.86 | 0.89 | 0.80 | 0.86 | 0.86 | -2.92% | 16,950 |
Aug 13, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -2.20% | 7,263 |
Aug 12, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -1.94% | 11,945 |
Aug 11, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.22% | 1,007 |
Aug 8, 2025 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 0.22% | 11,665 |
Aug 7, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.49% | 3,166 |
Aug 6, 2025 | 0.90 | 0.99 | 0.90 | 0.94 | 0.94 | -5.63% | 13,797 |
Aug 5, 2025 | 0.89 | 0.99 | 0.89 | 0.99 | 0.99 | 11.69% | 17,150 |
Aug 4, 2025 | 0.94 | 0.94 | 0.86 | 0.89 | 0.89 | -1.98% | 22,359 |
Aug 1, 2025 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -1.94% | 30,420 |