Evli Oyj (HEL:EVLI)
Finland · Delayed Price · Currency is EUR 20.20
-0.70 (-3.35%)
At close: Mar 24, 2026
Evli Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 21.10 | 21.10 | 19.90 | 20.20 | 20.20 | -3.35% | 7,002 |
| Mar 23, 2026 | 20.60 | 21.30 | 20.00 | 20.90 | 20.90 | - | 18,795 |
| Mar 20, 2026 | 21.80 | 22.40 | 20.90 | 20.90 | 20.90 | -3.24% | 8,149 |
| Mar 19, 2026 | 22.20 | 22.60 | 21.60 | 21.60 | 21.60 | -2.26% | 17,420 |
| Mar 18, 2026 | 22.90 | 22.90 | 22.10 | 22.10 | 22.10 | -7.92% | 17,088 |
| Mar 17, 2026 | 24.20 | 24.50 | 23.80 | 24.00 | 22.77 | -0.41% | 26,494 |
| Mar 16, 2026 | 23.60 | 24.60 | 23.60 | 24.10 | 22.86 | 2.12% | 12,741 |
| Mar 13, 2026 | 23.70 | 23.80 | 23.60 | 23.60 | 22.39 | -0.42% | 4,870 |
| Mar 12, 2026 | 23.60 | 23.80 | 23.10 | 23.70 | 22.49 | - | 7,633 |
| Mar 11, 2026 | 23.70 | 23.90 | 23.50 | 23.70 | 22.49 | 0.42% | 13,707 |
| Mar 10, 2026 | 23.70 | 24.10 | 23.50 | 23.60 | 22.39 | 1.29% | 6,248 |
| Mar 9, 2026 | 23.20 | 23.70 | 23.10 | 23.30 | 22.11 | -2.10% | 6,908 |
| Mar 6, 2026 | 24.10 | 24.80 | 23.50 | 23.80 | 22.58 | 0.42% | 9,538 |
| Mar 5, 2026 | 24.20 | 24.40 | 23.70 | 23.70 | 22.49 | -2.07% | 5,824 |
| Mar 4, 2026 | 24.00 | 24.70 | 23.90 | 24.20 | 22.96 | 0.83% | 3,963 |
| Mar 3, 2026 | 24.30 | 24.70 | 23.70 | 24.00 | 22.77 | -1.23% | 5,375 |
| Mar 2, 2026 | 24.60 | 24.60 | 23.90 | 24.30 | 23.05 | -2.02% | 10,714 |
| Feb 27, 2026 | 24.40 | 25.00 | 24.40 | 24.80 | 23.53 | 1.64% | 3,907 |
| Feb 26, 2026 | 24.90 | 25.20 | 24.40 | 24.40 | 23.15 | -0.81% | 3,725 |
| Feb 25, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 23.34 | - | 1,831 |
| Feb 24, 2026 | 24.90 | 25.10 | 24.40 | 24.60 | 23.34 | -1.20% | 2,144 |
| Feb 23, 2026 | 24.40 | 25.60 | 24.20 | 24.90 | 23.62 | 1.63% | 11,973 |
| Feb 20, 2026 | 23.40 | 24.80 | 23.20 | 24.50 | 23.24 | 5.15% | 10,412 |
| Feb 19, 2026 | 23.60 | 23.80 | 23.20 | 23.30 | 22.11 | -1.27% | 5,633 |
| Feb 18, 2026 | 23.60 | 23.60 | 23.30 | 23.60 | 22.39 | 1.29% | 6,459 |
| Feb 17, 2026 | 23.50 | 23.90 | 23.30 | 23.30 | 22.11 | -0.85% | 6,228 |
| Feb 16, 2026 | 24.00 | 24.70 | 23.20 | 23.50 | 22.30 | -2.08% | 18,145 |
| Feb 13, 2026 | 24.50 | 25.00 | 23.80 | 24.00 | 22.77 | -1.23% | 6,831 |
| Feb 12, 2026 | 24.90 | 25.20 | 24.20 | 24.30 | 23.05 | -3.19% | 6,698 |
| Feb 11, 2026 | 25.50 | 25.50 | 25.00 | 25.10 | 23.81 | - | 5,503 |
| Feb 10, 2026 | 25.60 | 25.60 | 25.00 | 25.10 | 23.81 | -1.95% | 6,101 |
| Feb 9, 2026 | 25.10 | 25.60 | 24.80 | 25.60 | 24.29 | 1.99% | 6,584 |
| Feb 6, 2026 | 25.40 | 25.60 | 25.10 | 25.10 | 23.81 | -1.57% | 3,490 |
| Feb 5, 2026 | 25.90 | 25.90 | 25.30 | 25.50 | 24.19 | -1.54% | 6,218 |
| Feb 4, 2026 | 25.50 | 26.00 | 25.30 | 25.90 | 24.57 | 1.57% | 8,586 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.40 | 25.50 | 24.19 | - | 8,176 |
| Feb 2, 2026 | 25.80 | 26.20 | 25.30 | 25.50 | 24.19 | -3.04% | 9,277 |
| Jan 30, 2026 | 25.60 | 26.40 | 25.40 | 26.30 | 24.95 | 3.14% | 8,005 |
| Jan 29, 2026 | 25.80 | 26.00 | 25.50 | 25.50 | 24.19 | -1.16% | 4,807 |
| Jan 28, 2026 | 26.50 | 26.50 | 25.60 | 25.80 | 24.48 | -2.64% | 9,427 |
| Jan 27, 2026 | 24.90 | 27.50 | 24.90 | 26.50 | 25.14 | 5.58% | 23,520 |
| Jan 26, 2026 | 24.80 | 25.20 | 24.80 | 25.10 | 23.81 | 2.03% | 4,415 |
| Jan 23, 2026 | 25.00 | 25.10 | 24.50 | 24.60 | 23.34 | -0.81% | 4,446 |
| Jan 22, 2026 | 24.30 | 25.20 | 24.30 | 24.80 | 23.53 | 3.77% | 10,945 |
| Jan 21, 2026 | 23.50 | 23.90 | 23.40 | 23.90 | 22.68 | 1.70% | 3,500 |
| Jan 20, 2026 | 23.60 | 23.60 | 23.20 | 23.50 | 22.30 | -0.42% | 6,509 |
| Jan 19, 2026 | 23.40 | 23.70 | 23.20 | 23.60 | 22.39 | -0.42% | 5,796 |
| Jan 16, 2026 | 23.70 | 23.80 | 23.40 | 23.70 | 22.49 | 1.28% | 858 |
| Jan 15, 2026 | 23.50 | 24.00 | 23.30 | 23.40 | 22.20 | 0.43% | 3,749 |
| Jan 14, 2026 | 23.70 | 24.00 | 23.30 | 23.30 | 22.11 | -1.27% | 3,487 |