Etteplan Oyj (HEL:ETTE)
Finland · Delayed Price · Currency is EUR 7.66
-0.14 (-1.79%)
May 18, 2026, 4:22 PM EET
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.66 | 7.82 | 7.66 | 7.80 | 7.80 | 1.83% | 51,698 |
| May 13, 2026 | 7.78 | 7.78 | 7.66 | 7.66 | 7.66 | -0.26% | 3,107 |
| May 12, 2026 | 7.96 | 7.96 | 7.68 | 7.68 | 7.68 | -3.52% | 5,341 |
| May 11, 2026 | 7.22 | 7.96 | 7.20 | 7.96 | 7.96 | 10.25% | 6,713 |
| May 8, 2026 | 7.24 | 7.30 | 7.14 | 7.22 | 7.22 | -0.28% | 64,535 |
| May 7, 2026 | 7.16 | 7.30 | 7.02 | 7.24 | 7.24 | 1.40% | 5,267 |
| May 6, 2026 | 7.20 | 7.22 | 7.14 | 7.14 | 7.14 | -1.11% | 5,465 |
| May 5, 2026 | 7.40 | 7.40 | 7.22 | 7.22 | 7.22 | - | 4,351 |
| May 4, 2026 | 7.28 | 7.28 | 7.18 | 7.22 | 7.22 | -1.10% | 10,315 |
| Apr 30, 2026 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | -0.54% | 27,386 |
| Apr 29, 2026 | 7.36 | 7.38 | 7.34 | 7.34 | 7.34 | -0.27% | 2,041 |
| 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 |