Eezy Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.84	0.84	0.84	0.84	0.84	0.24%	53
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
Jul 31, 2025	0.93	0.97	0.92	0.93	0.93	-0.86%	30,619
Jul 30, 2025	0.96	0.97	0.93	0.93	0.93	-2.91%	15,111
Jul 29, 2025	0.99	0.99	0.96	0.96	0.96	-2.83%	5,862
Jul 28, 2025	0.99	1.01	0.99	0.99	0.99	2.27%	22,324
Jul 25, 2025	0.98	0.98	0.96	0.97	0.97	-0.82%	14,206
Jul 24, 2025	0.96	0.98	0.94	0.98	0.98	4.95%	11,889
Jul 23, 2025	0.97	0.98	0.93	0.93	0.93	-3.12%	2,158
Jul 22, 2025	0.98	0.98	0.92	0.96	0.96	-1.03%	11,925
Jul 21, 2025	0.98	0.99	0.97	0.97	0.97	-1.02%	9,568
Jul 18, 2025	0.99	0.99	0.97	0.98	0.98	1.03%	12,302
Jul 17, 2025	0.96	1.05	0.96	0.97	0.97	4.75%	19,642
Jul 16, 2025	0.96	0.96	0.92	0.93	0.93	-2.32%	9,464
Jul 15, 2025	0.96	0.96	0.92	0.95	0.95	-1.04%	31,218
Jul 14, 2025	0.99	0.99	0.94	0.96	0.96	-3.04%	15,449
Jul 11, 2025	0.97	1.00	0.97	0.99	0.99	2.07%	6,252
Jul 10, 2025	1.03	1.06	0.95	0.97	0.97	-6.02%	51,404
Jul 9, 2025	0.99	1.03	0.98	1.03	1.03	5.53%	14,136
Jul 8, 2025	0.98	1.00	0.98	0.98	0.98	-	12,950
Jul 7, 2025	0.96	0.99	0.96	0.98	0.98	1.46%	3,894