Etteplan Oyj (HEL:ETTE)
Finland · Delayed Price · Currency is EUR 10.10
0.00 (0.00%)
Oct 9, 2025, 5:04 PM EET
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 1,082 |
| Oct 8, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 486 |
| Oct 7, 2025 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | - | 113 |
| Oct 6, 2025 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | -0.99% | 2,909 |
| Oct 3, 2025 | 10.20 | 10.25 | 10.10 | 10.15 | 10.15 | 0.50% | 2,488 |
| Oct 2, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 720 |
| Oct 1, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 5,446 |
| Sep 30, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -1.46% | 949 |
| Sep 29, 2025 | 10.45 | 10.50 | 10.25 | 10.25 | 10.25 | -0.49% | 1,730 |
| Sep 26, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | - | 1,772 |
| Sep 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 5,000 |
| Sep 24, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 7,592 |
| Sep 23, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 0.97% | 568 |
| Sep 22, 2025 | 10.45 | 10.55 | 10.30 | 10.30 | 10.30 | - | 1,161 |
| Sep 19, 2025 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | -0.48% | 832 |
| Sep 18, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | - | 1,678 |
| Sep 17, 2025 | 10.25 | 10.35 | 10.20 | 10.35 | 10.35 | 1.47% | 1,625 |
| Sep 16, 2025 | 10.00 | 10.25 | 10.00 | 10.20 | 10.20 | 0.99% | 13 |
| Sep 15, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 1,882 |
| Sep 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,240 |
| Sep 11, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 1.00% | 1,259 |
| Sep 10, 2025 | 10.20 | 10.45 | 10.00 | 10.00 | 10.00 | -1.96% | 2,377 |
| Sep 9, 2025 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | - | 903 |
| Sep 8, 2025 | 10.20 | 10.35 | 10.15 | 10.20 | 10.20 | -1.45% | 88 |
| 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 |