Etteplan Oyj (HEL:ETTE)
Finland · Delayed Price · Currency is EUR 7.36
-0.04 (-0.54%)
Apr 28, 2026, 6:29 PM EET
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.44 | 7.48 | 7.36 | 7.36 | 7.36 | -0.54% | 4,343 |
| Apr 27, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 2,131 |
| Apr 24, 2026 | 7.70 | 7.72 | 7.40 | 7.50 | 7.50 | -1.32% | 6,445 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.56 | 7.60 | 7.60 | - | 3,812 |
| Apr 22, 2026 | 7.62 | 7.64 | 7.58 | 7.60 | 7.60 | -0.26% | 4,884 |
| Apr 21, 2026 | 7.70 | 7.70 | 7.62 | 7.62 | 7.62 | -1.04% | 3,339 |
| Apr 20, 2026 | 7.84 | 7.86 | 7.70 | 7.70 | 7.70 | -2.04% | 6,979 |
| Apr 17, 2026 | 8.00 | 8.00 | 7.84 | 7.86 | 7.86 | 0.51% | 4,717 |
| Apr 16, 2026 | 7.80 | 7.82 | 7.74 | 7.82 | 7.82 | 0.26% | 167 |
| Apr 15, 2026 | 7.82 | 7.84 | 7.76 | 7.80 | 7.80 | -0.26% | 2,407 |
| Apr 14, 2026 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | -0.51% | 821 |
| Apr 13, 2026 | 8.06 | 8.06 | 7.80 | 7.86 | 7.86 | -2.48% | 5,309 |
| Apr 10, 2026 | 7.86 | 8.06 | 7.76 | 8.06 | 8.06 | 2.28% | 1,341 |
| Apr 9, 2026 | 7.90 | 7.92 | 7.88 | 7.88 | 7.66 | -0.76% | 3,547 |
| Apr 8, 2026 | 7.88 | 8.20 | 7.88 | 7.94 | 7.72 | 2.32% | 7,495 |
| Apr 7, 2026 | 8.00 | 8.00 | 7.76 | 7.76 | 7.54 | -3.96% | 6,777 |
| Apr 2, 2026 | 8.00 | 8.10 | 8.00 | 8.08 | 7.85 | 1.00% | 1,689 |
| Apr 1, 2026 | 8.04 | 8.18 | 8.00 | 8.00 | 7.78 | -0.50% | 3,857 |
| Mar 31, 2026 | 8.14 | 8.14 | 8.04 | 8.04 | 7.82 | -0.25% | 3,388 |
| Mar 30, 2026 | 8.14 | 8.16 | 8.06 | 8.06 | 7.83 | -1.23% | 5,321 |
| Mar 27, 2026 | 8.18 | 8.18 | 8.10 | 8.16 | 7.93 | - | 750 |
| Mar 26, 2026 | 8.18 | 8.18 | 8.12 | 8.16 | 7.93 | -0.24% | 1,436 |
| Mar 25, 2026 | 8.22 | 8.34 | 8.18 | 8.18 | 7.95 | -0.49% | 5,757 |
| Mar 24, 2026 | 8.24 | 8.24 | 8.22 | 8.22 | 7.99 | -0.24% | 2,593 |
| Mar 23, 2026 | 8.38 | 8.38 | 8.24 | 8.24 | 8.01 | -1.67% | 2,197 |
| Mar 20, 2026 | 8.30 | 8.38 | 8.30 | 8.38 | 8.15 | 1.45% | 1,862 |
| Mar 19, 2026 | 8.40 | 8.40 | 8.26 | 8.26 | 8.03 | -3.05% | 860 |
| Mar 18, 2026 | 8.48 | 8.76 | 8.46 | 8.52 | 8.28 | 1.43% | 871 |
| Mar 17, 2026 | 8.38 | 8.40 | 8.36 | 8.40 | 8.17 | 0.24% | 2,143 |
| Mar 16, 2026 | 8.36 | 8.38 | 8.26 | 8.38 | 8.15 | 1.70% | 689 |
| Mar 13, 2026 | 8.34 | 8.38 | 8.24 | 8.24 | 8.01 | -2.83% | 2,024 |
| Mar 12, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.24 | 1.92% | 1 |
| Mar 11, 2026 | 8.30 | 8.40 | 8.30 | 8.32 | 8.09 | -0.95% | 264 |
| Mar 10, 2026 | 8.40 | 8.40 | 8.30 | 8.40 | 8.17 | 1.94% | 1,390 |
| Mar 9, 2026 | 8.40 | 8.40 | 8.24 | 8.24 | 8.01 | -1.90% | 421 |
| Mar 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.17 | - | 1,002 |
| Mar 5, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.17 | -0.71% | 3,712 |
| Mar 4, 2026 | 8.40 | 8.46 | 8.40 | 8.46 | 8.22 | -0.47% | 3,154 |
| Mar 3, 2026 | 8.62 | 8.62 | 8.40 | 8.50 | 8.26 | - | 2,014 |
| Mar 2, 2026 | 8.68 | 8.68 | 8.50 | 8.50 | 8.26 | -1.39% | 794 |
| Feb 27, 2026 | 8.72 | 8.76 | 8.60 | 8.62 | 8.38 | -1.37% | 3,252 |
| Feb 26, 2026 | 8.58 | 8.74 | 8.44 | 8.74 | 8.50 | 3.55% | 5,351 |
| Feb 25, 2026 | 8.64 | 8.64 | 8.44 | 8.44 | 8.20 | - | 1,118 |
| Feb 24, 2026 | 8.48 | 8.58 | 8.40 | 8.44 | 8.20 | -0.71% | 3,831 |
| Feb 23, 2026 | 8.58 | 8.60 | 8.46 | 8.50 | 8.26 | -0.93% | 3,858 |
| Feb 20, 2026 | 8.58 | 8.58 | 8.48 | 8.58 | 8.34 | - | 3,413 |
| Feb 19, 2026 | 8.52 | 8.68 | 8.50 | 8.58 | 8.34 | 0.94% | 3,425 |
| Feb 18, 2026 | 8.84 | 8.86 | 8.48 | 8.50 | 8.26 | -4.92% | 7,299 |
| Feb 17, 2026 | 8.98 | 9.12 | 8.94 | 8.94 | 8.69 | -0.45% | 4,079 |
| Feb 16, 2026 | 9.18 | 9.20 | 8.98 | 8.98 | 8.73 | -1.32% | 6,703 |