Etteplan Oyj (HEL:ETTE)
Finland · Delayed Price · Currency is EUR 10.20
-0.15 (-1.45%)
Sep 8, 2025, 5:42 PM EET
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.30 | 10.35 | 10.15 | 10.35 | 10.35 | 0.98% | 284 |
| Sep 4, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 0.49% | 20 |
| Sep 3, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | - | 1,055 |
| Sep 2, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 983 |
| Sep 1, 2025 | 10.20 | 10.55 | 10.20 | 10.40 | 10.40 | 0.48% | 3,600 |
| Aug 29, 2025 | 10.25 | 10.35 | 10.20 | 10.35 | 10.35 | - | 2,992 |
| Aug 28, 2025 | 10.40 | 10.50 | 10.35 | 10.35 | 10.35 | -0.48% | 1,454 |
| Aug 27, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 0.48% | 586 |
| Aug 26, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -1.43% | 2,185 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -0.94% | 2,786 |
| Aug 22, 2025 | 10.35 | 10.60 | 10.35 | 10.60 | 10.60 | 0.95% | 420 |
| Aug 21, 2025 | 10.30 | 10.50 | 10.25 | 10.50 | 10.50 | 0.96% | 1,115 |
| Aug 20, 2025 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | 0.48% | 1,346 |
| Aug 19, 2025 | 10.60 | 10.60 | 10.30 | 10.35 | 10.35 | -0.96% | 1,099 |
| Aug 18, 2025 | 10.45 | 10.60 | 10.30 | 10.45 | 10.45 | -0.48% | 1,642 |
| Aug 15, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | 1,987 |
| Aug 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 60 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 40 |
| Aug 12, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | 953 |
| Aug 11, 2025 | 10.80 | 10.80 | 10.45 | 10.50 | 10.50 | -2.78% | 2,571 |
| Aug 8, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 2.37% | 625 |
| Aug 7, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 0.48% | 46 |
| Aug 6, 2025 | 10.75 | 10.75 | 10.30 | 10.50 | 10.50 | -2.78% | 1,445 |
| Aug 5, 2025 | 10.75 | 10.80 | 10.60 | 10.80 | 10.80 | 2.86% | 1,380 |
| Aug 4, 2025 | 10.20 | 10.75 | 10.20 | 10.50 | 10.50 | 2.94% | 1,454 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 202 |
| Jul 31, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 255 |
| Jul 30, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 1,966 |
| Jul 29, 2025 | 10.30 | 10.65 | 10.30 | 10.60 | 10.60 | - | 1,872 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.45 | 10.60 | 10.60 | -3.20% | 3,669 |
| Jul 25, 2025 | 10.95 | 11.20 | 10.90 | 10.95 | 10.95 | 0.46% | 475 |
| Jul 24, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -0.46% | 2,289 |
| Jul 23, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 865 |
| Jul 22, 2025 | 10.75 | 10.90 | 10.65 | 10.90 | 10.90 | 1.40% | 1,100 |
| Jul 21, 2025 | 10.90 | 10.90 | 10.60 | 10.75 | 10.75 | -1.38% | 637 |
| Jul 18, 2025 | 10.95 | 11.05 | 10.90 | 10.90 | 10.90 | - | 793 |
| Jul 17, 2025 | 10.90 | 11.00 | 10.75 | 10.90 | 10.90 | 1.40% | 1,228 |
| Jul 16, 2025 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -0.46% | 64 |
| Jul 15, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 30 |
| Jul 14, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 0.46% | 929 |
| Jul 11, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | 100 |
| Jul 10, 2025 | 10.80 | 10.85 | 10.70 | 10.80 | 10.80 | -0.46% | 415 |
| Jul 9, 2025 | 10.85 | 10.90 | 10.85 | 10.85 | 10.85 | - | 71 |
| Jul 8, 2025 | 10.95 | 10.95 | 10.65 | 10.85 | 10.85 | 0.46% | 195 |
| Jul 7, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | - | 888 |
| Jul 4, 2025 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | - | 99 |
| Jul 3, 2025 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -0.46% | 2,363 |
| Jul 2, 2025 | 10.75 | 10.85 | 10.50 | 10.85 | 10.85 | 0.93% | 7,443 |
| Jul 1, 2025 | 10.65 | 10.80 | 10.50 | 10.75 | 10.75 | -1.38% | 4,719 |
| Jun 30, 2025 | 10.70 | 10.90 | 10.60 | 10.90 | 10.90 | 0.46% | 1,229 |