Evli Oyj (HEL:EVLI)
Finland · Delayed Price · Currency is EUR 19.70
+0.10 (0.51%)
Sep 5, 2025, 6:29 PM EET
Evli Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 19.50 | 19.50 | 19.20 | 19.50 | 19.50 | 0.26% | 2,237 |
| Jul 28, 2025 | 19.40 | 19.60 | 19.40 | 19.45 | 19.45 | -0.26% | 1,976 |
| Jul 25, 2025 | 19.35 | 19.50 | 19.35 | 19.50 | 19.50 | 0.52% | 2,566 |
| Jul 24, 2025 | 19.40 | 19.40 | 19.20 | 19.40 | 19.40 | -0.26% | 2,614 |
| Jul 23, 2025 | 19.50 | 19.50 | 19.35 | 19.45 | 19.45 | -0.26% | 849 |
| Jul 22, 2025 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | 0.26% | 2,143 |
| Jul 21, 2025 | 19.50 | 19.50 | 19.30 | 19.45 | 19.45 | -0.26% | 1,457 |
| Jul 18, 2025 | 19.05 | 19.50 | 19.05 | 19.50 | 19.50 | 2.63% | 3,187 |
| Jul 17, 2025 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -2.06% | 948 |
| Jul 16, 2025 | 19.40 | 19.40 | 19.20 | 19.40 | 19.40 | -0.26% | 3,730 |
| Jul 15, 2025 | 18.65 | 19.55 | 18.65 | 19.45 | 19.45 | 6.28% | 21,391 |
| Jul 14, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 18.30 | -0.54% | 10,549 |
| Jul 11, 2025 | 18.40 | 18.45 | 18.25 | 18.40 | 18.40 | -0.27% | 2,590 |
| Jul 10, 2025 | 18.40 | 18.45 | 18.25 | 18.45 | 18.45 | 1.10% | 2,707 |
| Jul 9, 2025 | 18.40 | 18.40 | 18.20 | 18.25 | 18.25 | -0.54% | 1,021 |
| Jul 8, 2025 | 18.40 | 18.40 | 18.35 | 18.35 | 18.35 | -0.27% | 1,038 |
| Jul 7, 2025 | 18.30 | 18.40 | 18.10 | 18.40 | 18.40 | - | 354 |
| Jul 4, 2025 | 18.40 | 18.40 | 18.35 | 18.40 | 18.40 | - | 1,739 |
| Jul 3, 2025 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | 0.82% | 1,409 |
| Jul 2, 2025 | 18.35 | 18.35 | 18.05 | 18.25 | 18.25 | - | 1,194 |
| Jul 1, 2025 | 18.35 | 18.35 | 18.20 | 18.25 | 18.25 | 0.27% | 913 |
| Jun 30, 2025 | 18.35 | 18.35 | 18.15 | 18.20 | 18.20 | -0.82% | 747 |