Etteplan Oyj (HEL:ETTE)
Finland · Delayed Price · Currency is EUR 8.40
-0.04 (-0.47%)
Aug 28, 2026, 6:29 PM EET
Etteplan Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.56 | 8.56 | 8.40 | 8.40 | 8.40 | -0.47% | 653 |
| Aug 27, 2026 | 8.56 | 8.56 | 8.44 | 8.44 | 8.44 | -1.40% | 108 |
| Aug 26, 2026 | 8.60 | 8.60 | 8.22 | 8.56 | 8.56 | -0.23% | 2,726 |
| Aug 25, 2026 | 8.34 | 8.58 | 8.34 | 8.58 | 8.58 | 2.88% | 460 |
| Aug 24, 2026 | 8.32 | 8.68 | 8.22 | 8.34 | 8.34 | 0.72% | 2,074 |
| Aug 21, 2026 | 8.20 | 8.28 | 8.20 | 8.28 | 8.28 | 1.97% | 1,123 |
| Aug 20, 2026 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | - | 92 |
| Aug 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 237 |
| Aug 18, 2026 | 8.22 | 8.26 | 8.12 | 8.12 | 8.12 | -0.98% | 2,610 |
| Aug 17, 2026 | 8.20 | 8.22 | 8.10 | 8.20 | 8.20 | 0.24% | 1,353 |
| Aug 14, 2026 | 8.06 | 8.18 | 8.06 | 8.18 | 8.18 | 0.99% | 915 |
| Aug 13, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 0.75% | 487 |
| Aug 12, 2026 | 8.08 | 8.08 | 8.00 | 8.04 | 8.04 | 1.01% | 1,605 |
| Aug 11, 2026 | 7.92 | 7.96 | 7.90 | 7.96 | 7.96 | 1.79% | 1,371 |
| Aug 10, 2026 | 7.80 | 7.98 | 7.80 | 7.82 | 7.82 | 1.56% | 8,256 |
| Aug 7, 2026 | 7.78 | 7.78 | 7.70 | 7.70 | 7.70 | - | 155 |
| Aug 6, 2026 | 7.78 | 7.78 | 7.60 | 7.70 | 7.70 | 0.26% | 1,270 |
| Aug 5, 2026 | 7.82 | 7.82 | 7.60 | 7.68 | 7.68 | -0.26% | 2,754 |
| Aug 4, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | -0.26% | 1,517 |
| Aug 3, 2026 | 7.68 | 7.72 | 7.68 | 7.72 | 7.72 | 0.26% | 2,007 |
| Jul 31, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | - | 217 |
| Jul 30, 2026 | 7.76 | 7.76 | 7.60 | 7.70 | 7.70 | 1.32% | 263 |
| Jul 29, 2026 | 7.74 | 7.78 | 7.60 | 7.60 | 7.60 | -1.04% | 1,155 |
| Jul 28, 2026 | 7.58 | 7.80 | 7.58 | 7.68 | 7.68 | -0.26% | 312 |
| Jul 27, 2026 | 7.78 | 7.86 | 7.70 | 7.70 | 7.70 | 1.58% | 1,438 |
| Jul 24, 2026 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | - | 324 |
| Jul 23, 2026 | 7.72 | 7.72 | 7.58 | 7.58 | 7.58 | -4.29% | 208 |
| Jul 22, 2026 | 7.86 | 7.92 | 7.62 | 7.92 | 7.92 | 2.86% | 3,177 |
| Jul 21, 2026 | 7.66 | 7.76 | 7.66 | 7.70 | 7.70 | 0.52% | 930 |
| Jul 20, 2026 | 7.62 | 7.86 | 7.62 | 7.66 | 7.66 | 0.26% | 1,027 |
| Jul 17, 2026 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 0.53% | 216 |
| Jul 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.43% | 30 |
| Jul 15, 2026 | 7.40 | 7.42 | 7.36 | 7.42 | 7.42 | 0.54% | 1,336 |
| Jul 14, 2026 | 7.36 | 7.46 | 7.36 | 7.38 | 7.38 | -1.86% | 654 |
| Jul 13, 2026 | 7.36 | 7.58 | 7.36 | 7.52 | 7.52 | 2.17% | 307 |
| Jul 10, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.82% | 3 |
| Jul 9, 2026 | 7.28 | 7.34 | 7.28 | 7.30 | 7.30 | 0.27% | 381 |
| Jul 8, 2026 | 7.32 | 7.36 | 7.24 | 7.28 | 7.28 | -0.82% | 2,193 |
| Jul 7, 2026 | 7.34 | 7.34 | 7.26 | 7.34 | 7.34 | 1.38% | 758 |
| Jul 6, 2026 | 7.20 | 7.36 | 7.20 | 7.24 | 7.24 | 0.56% | 1,546 |
| Jul 3, 2026 | 7.22 | 7.36 | 7.20 | 7.20 | 7.20 | -0.55% | 2,652 |
| Jul 2, 2026 | 7.24 | 7.30 | 7.24 | 7.24 | 7.24 | - | 1,266 |
| Jul 1, 2026 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 0.28% | 7,314 |
| Jun 30, 2026 | 7.26 | 7.30 | 7.22 | 7.22 | 7.22 | - | 7,044 |
| Jun 29, 2026 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | -0.55% | 671 |
| Jun 26, 2026 | 7.22 | 7.26 | 7.18 | 7.26 | 7.26 | -0.55% | 1,493 |
| Jun 25, 2026 | 7.38 | 7.38 | 7.28 | 7.30 | 7.30 | 1.67% | 917 |
| Jun 24, 2026 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | -1.37% | 7,518 |
| Jun 23, 2026 | 7.30 | 7.40 | 7.28 | 7.28 | 7.28 | -0.82% | 1,689 |
| Jun 22, 2026 | 7.60 | 7.60 | 7.34 | 7.34 | 7.34 | -3.42% | 4,866 |