Etteplan Oyj (HEL:ETTE)
Finland · Delayed Price · Currency is EUR 9.44
+0.08 (0.85%)
Jan 29, 2026, 6:29 PM EET
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.32 | 9.46 | 9.30 | 9.44 | 9.44 | 0.85% | 20,100 |
| Jan 28, 2026 | 9.32 | 9.36 | 9.32 | 9.36 | 9.36 | 0.43% | 1,046 |
| Jan 27, 2026 | 9.34 | 9.34 | 9.32 | 9.32 | 9.32 | -0.43% | 1,897 |
| Jan 26, 2026 | 9.40 | 9.40 | 9.36 | 9.36 | 9.36 | - | 1,211 |
| Jan 23, 2026 | 9.38 | 9.44 | 9.36 | 9.36 | 9.36 | -0.64% | 3,320 |
| Jan 22, 2026 | 9.32 | 9.42 | 9.32 | 9.42 | 9.42 | 1.07% | 4,986 |
| Jan 21, 2026 | 9.46 | 9.46 | 9.32 | 9.32 | 9.32 | - | 420 |
| Jan 20, 2026 | 9.40 | 9.40 | 9.30 | 9.32 | 9.32 | -1.27% | 6,719 |
| Jan 19, 2026 | 9.40 | 9.48 | 9.32 | 9.44 | 9.44 | 0.43% | 3,455 |
| Jan 16, 2026 | 9.48 | 9.50 | 9.40 | 9.40 | 9.40 | -0.84% | 1,536 |
| Jan 15, 2026 | 9.46 | 9.56 | 9.44 | 9.48 | 9.48 | 0.64% | 257 |
| Jan 14, 2026 | 9.66 | 9.68 | 9.42 | 9.42 | 9.42 | -2.28% | 2,231 |
| Jan 13, 2026 | 9.46 | 9.66 | 9.46 | 9.64 | 9.64 | 1.47% | 1,691 |
| Jan 12, 2026 | 9.46 | 9.50 | 9.36 | 9.50 | 9.50 | 0.85% | 1,933 |
| Jan 9, 2026 | 9.26 | 9.50 | 9.26 | 9.42 | 9.42 | 1.73% | 8,404 |
| Jan 8, 2026 | 9.10 | 9.44 | 9.10 | 9.26 | 9.26 | 1.09% | 6,804 |
| Jan 7, 2026 | 9.20 | 9.20 | 9.14 | 9.16 | 9.16 | -0.43% | 2,560 |
| Jan 5, 2026 | 9.24 | 9.32 | 9.10 | 9.20 | 9.20 | -1.29% | 4,240 |
| Jan 2, 2026 | 9.48 | 9.52 | 9.22 | 9.32 | 9.32 | -1.69% | 3,838 |
| Dec 30, 2025 | 9.10 | 9.52 | 9.10 | 9.48 | 9.48 | 3.95% | 3,223 |
| Dec 29, 2025 | 9.02 | 9.12 | 8.94 | 9.12 | 9.12 | 1.33% | 2,230 |
| Dec 23, 2025 | 9.00 | 9.00 | 8.92 | 9.00 | 9.00 | - | 3,807 |
| Dec 22, 2025 | 8.94 | 9.04 | 8.90 | 9.00 | 9.00 | 0.67% | 3,945 |
| Dec 19, 2025 | 8.96 | 8.98 | 8.94 | 8.94 | 8.94 | -0.22% | 2,662 |
| Dec 18, 2025 | 8.92 | 9.00 | 8.92 | 8.96 | 8.96 | -0.44% | 2,253 |
| Dec 17, 2025 | 9.00 | 9.00 | 8.94 | 9.00 | 9.00 | - | 2,980 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.94 | 9.00 | 9.00 | 0.22% | 14,906 |
| Dec 15, 2025 | 8.92 | 9.00 | 8.92 | 8.98 | 8.98 | - | 1,996 |
| Dec 12, 2025 | 9.02 | 9.02 | 8.94 | 8.98 | 8.98 | -0.22% | 1,404 |
| Dec 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 301 |
| Dec 10, 2025 | 8.96 | 9.00 | 8.94 | 9.00 | 9.00 | - | 1,714 |
| Dec 9, 2025 | 9.00 | 9.06 | 8.94 | 9.00 | 9.00 | - | 8,205 |
| Dec 8, 2025 | 9.00 | 9.00 | 8.98 | 9.00 | 9.00 | -1.10% | 13,566 |
| Dec 5, 2025 | 9.34 | 9.34 | 9.08 | 9.10 | 9.10 | -2.36% | 4,442 |
| Dec 4, 2025 | 9.40 | 9.40 | 9.30 | 9.32 | 9.32 | -0.85% | 1,039 |
| Dec 3, 2025 | 9.40 | 9.40 | 9.32 | 9.40 | 9.40 | -0.21% | 1,897 |
| Dec 2, 2025 | 9.46 | 9.48 | 9.32 | 9.42 | 9.42 | -0.42% | 1,669 |
| Dec 1, 2025 | 9.48 | 9.50 | 9.44 | 9.46 | 9.46 | -0.42% | 3,295 |
| Nov 28, 2025 | 9.58 | 9.68 | 9.50 | 9.50 | 9.50 | -1.04% | 2,770 |
| Nov 27, 2025 | 9.50 | 9.74 | 9.50 | 9.60 | 9.60 | 0.21% | 3,267 |
| Nov 26, 2025 | 9.52 | 9.58 | 9.46 | 9.58 | 9.58 | 1.27% | 2,507 |
| Nov 25, 2025 | 9.56 | 9.56 | 9.40 | 9.46 | 9.46 | -1.46% | 2,689 |
| Nov 24, 2025 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | 0.63% | 554 |
| Nov 21, 2025 | 9.56 | 9.60 | 9.54 | 9.54 | 9.54 | -1.65% | 2,440 |
| Nov 20, 2025 | 9.58 | 9.72 | 9.58 | 9.70 | 9.70 | 1.04% | 702 |
| Nov 19, 2025 | 9.60 | 9.62 | 9.60 | 9.60 | 9.60 | 0.42% | 655 |
| Nov 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 940 |
| Nov 17, 2025 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | -0.42% | 505 |
| Nov 14, 2025 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | - | 135 |
| Nov 13, 2025 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | 0.63% | 613 |