Etteplan Oyj (HEL:ETTE)
Finland · Delayed Price · Currency is EUR 7.88
-0.12 (-1.50%)
Oct 7, 2026, 5:04 PM EET
Etteplan Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.02 | 8.02 | 7.88 | 7.88 | 7.88 | -1.50% | 683 |
| Oct 6, 2026 | 7.78 | 8.00 | 7.78 | 8.00 | 8.00 | 2.83% | 86 |
| Oct 5, 2026 | 8.00 | 8.02 | 7.78 | 7.78 | 7.78 | -2.02% | 873 |
| Oct 2, 2026 | 7.56 | 7.94 | 7.54 | 7.94 | 7.94 | 5.31% | 3,162 |
| Oct 1, 2026 | 7.82 | 7.82 | 7.52 | 7.54 | 7.54 | -4.31% | 3,403 |
| Sep 30, 2026 | 7.88 | 7.88 | 7.80 | 7.88 | 7.88 | - | 1,343 |
| Sep 29, 2026 | 8.02 | 8.04 | 7.88 | 7.88 | 7.88 | -1.50% | 567 |
| Sep 28, 2026 | 8.00 | 8.06 | 8.00 | 8.00 | 8.00 | - | 1,479 |
| Sep 25, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -1.23% | 2,814 |
| Sep 24, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.74% | 102 |
| Sep 23, 2026 | 8.30 | 8.36 | 8.16 | 8.16 | 8.16 | 1.24% | 272 |
| Sep 22, 2026 | 8.24 | 8.24 | 8.06 | 8.06 | 8.06 | -2.42% | 1,530 |
| Sep 21, 2026 | 8.26 | 8.28 | 8.20 | 8.26 | 8.26 | - | 5,370 |
| Sep 18, 2026 | 8.20 | 8.26 | 8.20 | 8.26 | 8.26 | - | 605 |
| 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 |