Etteplan Oyj (HEL:ETTE)
Finland · Delayed Price · Currency is EUR 8.52
+0.12 (1.43%)
At close: Mar 18, 2026
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.48 | 8.76 | 8.46 | 8.52 | - | 1.43% | 866 |
| Mar 17, 2026 | 8.38 | 8.40 | 8.36 | 8.40 | 8.40 | 0.24% | 2,143 |
| Mar 16, 2026 | 8.36 | 8.38 | 8.26 | 8.38 | 8.38 | 1.70% | 689 |
| Mar 13, 2026 | 8.34 | 8.38 | 8.24 | 8.24 | 8.24 | -2.83% | 2,024 |
| Mar 12, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.92% | 1 |
| Mar 11, 2026 | 8.30 | 8.40 | 8.30 | 8.32 | 8.32 | -0.95% | 264 |
| Mar 10, 2026 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | 1.94% | 1,390 |
| Mar 9, 2026 | 8.40 | 8.40 | 8.24 | 8.24 | 8.24 | -1.90% | 421 |
| Mar 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1,002 |
| Mar 5, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | -0.71% | 3,712 |
| Mar 4, 2026 | 8.40 | 8.46 | 8.40 | 8.46 | 8.46 | -0.47% | 3,154 |
| Mar 3, 2026 | 8.62 | 8.62 | 8.40 | 8.50 | 8.50 | - | 2,014 |
| Mar 2, 2026 | 8.68 | 8.68 | 8.50 | 8.50 | 8.50 | -1.39% | 794 |
| Feb 27, 2026 | 8.72 | 8.76 | 8.60 | 8.62 | 8.62 | -1.37% | 3,252 |
| Feb 26, 2026 | 8.58 | 8.74 | 8.44 | 8.74 | 8.74 | 3.55% | 5,351 |
| Feb 25, 2026 | 8.64 | 8.64 | 8.44 | 8.44 | 8.44 | - | 1,118 |
| Feb 24, 2026 | 8.48 | 8.58 | 8.40 | 8.44 | 8.44 | -0.71% | 3,831 |
| Feb 23, 2026 | 8.58 | 8.60 | 8.46 | 8.50 | 8.50 | -0.93% | 3,858 |
| Feb 20, 2026 | 8.58 | 8.58 | 8.48 | 8.58 | 8.58 | - | 3,413 |
| Feb 19, 2026 | 8.52 | 8.68 | 8.50 | 8.58 | 8.58 | 0.94% | 3,425 |
| Feb 18, 2026 | 8.84 | 8.86 | 8.48 | 8.50 | 8.50 | -4.92% | 7,299 |
| Feb 17, 2026 | 8.98 | 9.12 | 8.94 | 8.94 | 8.94 | -0.45% | 4,079 |
| Feb 16, 2026 | 9.18 | 9.20 | 8.98 | 8.98 | 8.98 | -1.32% | 6,703 |
| Feb 13, 2026 | 9.14 | 9.26 | 8.84 | 9.10 | 9.10 | - | 10,586 |
| Feb 12, 2026 | 9.40 | 9.62 | 9.10 | 9.10 | 9.10 | - | 5,887 |
| Feb 11, 2026 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | -0.44% | 2,765 |
| Feb 10, 2026 | 9.50 | 9.50 | 9.14 | 9.14 | 9.14 | -2.77% | 3,412 |
| Feb 9, 2026 | 9.22 | 9.52 | 9.22 | 9.40 | 9.40 | 1.95% | 2,877 |
| Feb 6, 2026 | 9.46 | 9.46 | 9.22 | 9.22 | 9.22 | -2.54% | 1,600 |
| Feb 5, 2026 | 9.50 | 9.50 | 9.36 | 9.46 | 9.46 | -0.42% | 1,026 |
| Feb 4, 2026 | 9.60 | 9.60 | 9.48 | 9.50 | 9.50 | -1.04% | 1,432 |
| Feb 3, 2026 | 9.42 | 9.60 | 9.42 | 9.60 | 9.60 | 0.42% | 961 |
| Feb 2, 2026 | 9.56 | 9.58 | 9.44 | 9.56 | 9.56 | -0.42% | 1,675 |
| Jan 30, 2026 | 9.36 | 9.60 | 9.34 | 9.60 | 9.60 | 1.69% | 1,734 |
| 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 |