Evli Oyj (HEL:EVLI)
Finland · Delayed Price · Currency is EUR 19.40
-0.05 (-0.26%)
Oct 8, 2025, 4:30 PM EET
Evli Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.40 | 19.60 | 19.40 | 19.45 | 19.45 | 0.26% | 1,655 |
| Oct 6, 2025 | 19.65 | 19.90 | 19.40 | 19.40 | 19.40 | -0.51% | 2,755 |
| Oct 3, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.26% | 941 |
| Oct 2, 2025 | 19.95 | 19.95 | 19.30 | 19.55 | 19.55 | - | 2,488 |
| Oct 1, 2025 | 19.60 | 19.80 | 19.50 | 19.55 | 19.55 | - | 772 |
| Sep 30, 2025 | 19.50 | 19.95 | 19.50 | 19.55 | 19.55 | -0.26% | 1,739 |
| Sep 29, 2025 | 19.95 | 19.95 | 19.55 | 19.60 | 19.60 | -1.75% | 937 |
| Sep 26, 2025 | 19.20 | 20.00 | 19.20 | 19.95 | 19.95 | 3.10% | 4,162 |
| Sep 25, 2025 | 19.60 | 19.60 | 19.05 | 19.35 | 19.35 | -1.28% | 3,075 |
| Sep 24, 2025 | 19.65 | 19.90 | 19.50 | 19.60 | 19.60 | -0.25% | 1,599 |
| Sep 23, 2025 | 19.90 | 19.90 | 19.50 | 19.65 | 19.65 | -0.76% | 2,812 |
| Sep 22, 2025 | 19.85 | 20.20 | 19.80 | 19.80 | 19.80 | - | 4,348 |
| Sep 19, 2025 | 19.90 | 20.20 | 19.60 | 19.80 | 19.80 | -0.25% | 3,604 |
| Sep 18, 2025 | 19.55 | 20.00 | 19.50 | 19.85 | 19.85 | 1.79% | 5,363 |
| Sep 17, 2025 | 19.70 | 19.70 | 19.25 | 19.50 | 19.50 | -1.02% | 2,634 |
| Sep 16, 2025 | 19.80 | 19.80 | 19.50 | 19.70 | 19.70 | - | 1,545 |
| Sep 15, 2025 | 19.70 | 19.75 | 19.50 | 19.70 | 19.70 | - | 2,455 |
| Sep 12, 2025 | 19.90 | 19.95 | 19.70 | 19.70 | 19.70 | -1.01% | 2,082 |
| Sep 11, 2025 | 20.00 | 20.00 | 19.65 | 19.90 | 19.90 | 0.25% | 1,629 |
| Sep 10, 2025 | 19.85 | 20.00 | 19.85 | 19.85 | 19.85 | - | 8,528 |
| Sep 9, 2025 | 19.55 | 19.90 | 19.55 | 19.85 | 19.85 | 1.53% | 2,611 |
| Sep 8, 2025 | 19.70 | 19.70 | 19.30 | 19.55 | 19.55 | -0.76% | 5,954 |
| Sep 5, 2025 | 19.60 | 19.70 | 19.35 | 19.70 | 19.70 | 0.51% | 5,054 |
| Sep 4, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 1.55% | 3,517 |
| Sep 3, 2025 | 19.45 | 19.70 | 19.20 | 19.30 | 19.30 | -0.52% | 3,657 |
| Sep 2, 2025 | 19.40 | 19.65 | 19.35 | 19.40 | 19.40 | 0.52% | 847 |
| Sep 1, 2025 | 19.50 | 19.70 | 19.20 | 19.30 | 19.30 | -0.77% | 4,290 |
| Aug 29, 2025 | 19.50 | 19.60 | 19.40 | 19.45 | 19.45 | -0.77% | 2,549 |
| Aug 28, 2025 | 19.45 | 19.60 | 19.30 | 19.60 | 19.60 | 0.77% | 1,210 |
| Aug 27, 2025 | 19.60 | 19.60 | 19.20 | 19.45 | 19.45 | -0.77% | 3,957 |
| Aug 26, 2025 | 19.55 | 19.60 | 19.40 | 19.60 | 19.60 | 0.51% | 1,963 |
| Aug 25, 2025 | 19.70 | 19.70 | 19.45 | 19.50 | 19.50 | -1.27% | 2,197 |
| Aug 22, 2025 | 19.50 | 19.75 | 19.45 | 19.75 | 19.75 | 1.28% | 8,712 |
| Aug 21, 2025 | 19.45 | 19.50 | 19.20 | 19.50 | 19.50 | 0.78% | 1,260 |
| Aug 20, 2025 | 19.20 | 19.45 | 19.20 | 19.35 | 19.35 | 0.78% | 1,291 |
| Aug 19, 2025 | 19.10 | 19.35 | 19.10 | 19.20 | 19.20 | 0.52% | 1,186 |
| Aug 18, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -1.55% | 979 |
| Aug 15, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | - | 1,466 |
| Aug 14, 2025 | 19.50 | 19.50 | 19.25 | 19.40 | 19.40 | -0.51% | 1,513 |
| Aug 13, 2025 | 19.45 | 19.50 | 19.40 | 19.50 | 19.50 | 0.26% | 3,155 |
| Aug 12, 2025 | 19.30 | 19.50 | 19.30 | 19.45 | 19.45 | -0.26% | 401 |
| Aug 11, 2025 | 19.40 | 19.50 | 19.30 | 19.50 | 19.50 | - | 3,453 |
| Aug 8, 2025 | 19.35 | 19.50 | 19.20 | 19.50 | 19.50 | 0.78% | 1,589 |
| Aug 7, 2025 | 19.35 | 19.35 | 19.20 | 19.35 | 19.35 | - | 3,504 |
| Aug 6, 2025 | 19.30 | 19.35 | 19.10 | 19.35 | 19.35 | 0.78% | 2,237 |
| Aug 5, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | -0.52% | 1,233 |
| Aug 4, 2025 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | - | 1,026 |
| Aug 1, 2025 | 19.40 | 19.40 | 19.25 | 19.30 | 19.30 | 0.52% | 687 |
| Jul 31, 2025 | 19.40 | 19.50 | 19.15 | 19.20 | 19.20 | -1.29% | 1,636 |
| Jul 30, 2025 | 19.45 | 19.50 | 19.30 | 19.45 | 19.45 | -0.26% | 1,172 |