Etteplan Oyj (HEL:ETTE)
Finland · Delayed Price · Currency is EUR 8.26
+0.02 (0.24%)
Sep 17, 2026, 6:19 PM EET
Etteplan Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.26 | 8.26 | 8.20 | 8.26 | 8.26 | 0.24% | 1,369 |
| Sep 16, 2026 | 8.32 | 8.52 | 8.14 | 8.24 | 8.24 | -4.85% | 5,170 |
| Sep 15, 2026 | 8.66 | 8.66 | 8.60 | 8.66 | 8.66 | 0.70% | 1,073 |
| Sep 14, 2026 | 8.52 | 8.60 | 8.52 | 8.60 | 8.60 | - | 325 |
| Sep 11, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.47% | 2,890 |
| Sep 10, 2026 | 8.60 | 8.62 | 8.54 | 8.56 | 8.56 | 0.47% | 1,119 |
| Sep 9, 2026 | 8.54 | 8.54 | 8.40 | 8.52 | 8.52 | -0.23% | 1,376 |
| Sep 8, 2026 | 8.52 | 8.54 | 8.50 | 8.54 | 8.54 | 1.18% | 653 |
| Sep 7, 2026 | 8.46 | 8.52 | 8.44 | 8.44 | 8.44 | -0.24% | 1,620 |
| Sep 4, 2026 | 8.46 | 8.56 | 8.46 | 8.46 | 8.46 | -0.47% | 580 |
| Sep 3, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 58 |
| Sep 2, 2026 | 8.44 | 8.60 | 8.44 | 8.60 | 8.60 | 2.14% | 669 |
| Sep 1, 2026 | 8.42 | 8.46 | 8.30 | 8.42 | 8.42 | - | 2,583 |
| Aug 31, 2026 | 8.40 | 8.42 | 8.40 | 8.42 | 8.42 | 0.24% | 408 |
| 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 |