Etteplan Oyj (HEL:ETTE)
Finland · Delayed Price · Currency is EUR 9.82
+0.20 (2.08%)
Oct 31, 2025, 10:28 AM EET
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.84 | 9.84 | 9.64 | 9.64 | 9.64 | -0.62% | 323 |
| Oct 29, 2025 | 9.68 | 9.82 | 9.66 | 9.70 | 9.70 | 0.83% | 3,929 |
| Oct 28, 2025 | 9.74 | 9.74 | 9.58 | 9.62 | 9.62 | -2.83% | 2,219 |
| Oct 27, 2025 | 9.92 | 10.00 | 9.90 | 9.90 | 9.90 | -0.60% | 4,705 |
| Oct 24, 2025 | 9.98 | 9.98 | 9.90 | 9.96 | 9.96 | -0.40% | 1,543 |
| Oct 23, 2025 | 9.98 | 10.00 | 9.96 | 10.00 | 10.00 | 0.20% | 1,432 |
| Oct 22, 2025 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | -0.70% | 2,101 |
| Oct 21, 2025 | 10.00 | 10.20 | 10.00 | 10.05 | 10.05 | 0.50% | 574 |
| Oct 20, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | - | 1,220 |
| Oct 17, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 1,214 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 98 |
| Oct 15, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 57 |
| Oct 14, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.99% | 64 |
| Oct 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,257 |
| Oct 10, 2025 | 10.00 | 10.20 | 9.98 | 10.10 | 10.10 | - | 2,512 |
| Oct 9, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 2,034 |
| 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 |