Evli Oyj (HEL:EVLI)
Finland · Delayed Price · Currency is EUR 24.40
+0.30 (1.24%)
Jul 24, 2026, 6:29 PM EET
Evli Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 1.24% | 1,708 |
| Jul 23, 2026 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | -1.63% | 1,587 |
| Jul 22, 2026 | 24.50 | 24.70 | 24.20 | 24.50 | 24.50 | 1.24% | 3,941 |
| Jul 21, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | 1.26% | 1,183 |
| Jul 20, 2026 | 24.30 | 24.40 | 23.90 | 23.90 | 23.90 | -2.05% | 5,185 |
| Jul 17, 2026 | 24.60 | 24.70 | 24.40 | 24.40 | 24.40 | -0.81% | 2,386 |
| Jul 16, 2026 | 24.90 | 25.00 | 24.60 | 24.60 | 24.60 | -0.81% | 1,599 |
| Jul 15, 2026 | 24.90 | 25.00 | 24.70 | 24.80 | 24.80 | -0.40% | 2,076 |
| Jul 14, 2026 | 25.30 | 25.30 | 24.70 | 24.90 | 24.90 | -1.58% | 1,801 |
| Jul 13, 2026 | 25.00 | 25.30 | 24.80 | 25.30 | 25.30 | 1.20% | 2,778 |
| Jul 10, 2026 | 25.10 | 25.20 | 24.90 | 25.00 | 25.00 | 0.40% | 978 |
| Jul 9, 2026 | 25.20 | 25.40 | 23.60 | 24.90 | 24.90 | -0.40% | 11,927 |
| Jul 8, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -1.57% | 4,165 |
| Jul 7, 2026 | 24.40 | 25.60 | 24.40 | 25.40 | 25.40 | 4.10% | 6,711 |
| Jul 6, 2026 | 24.30 | 25.10 | 24.30 | 24.40 | 24.40 | 1.24% | 7,275 |
| Jul 3, 2026 | 24.20 | 24.40 | 23.90 | 24.10 | 24.10 | 0.84% | 2,723 |
| Jul 2, 2026 | 23.70 | 24.30 | 23.70 | 23.90 | 23.90 | 0.84% | 1,244 |
| Jul 1, 2026 | 24.90 | 24.90 | 23.70 | 23.70 | 23.70 | -3.66% | 3,327 |
| Jun 30, 2026 | 24.00 | 24.70 | 24.00 | 24.60 | 24.60 | 2.50% | 1,034 |
| Jun 29, 2026 | 24.10 | 24.30 | 23.80 | 24.00 | 24.00 | -0.41% | 2,798 |
| Jun 26, 2026 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | -1.23% | 1,692 |
| Jun 25, 2026 | 24.50 | 24.70 | 24.40 | 24.40 | 24.40 | 0.83% | 3,635 |
| Jun 24, 2026 | 23.90 | 24.50 | 23.90 | 24.20 | 24.20 | 1.68% | 3,482 |
| Jun 23, 2026 | 23.20 | 23.80 | 23.00 | 23.80 | 23.80 | 2.15% | 4,288 |
| Jun 22, 2026 | 23.40 | 23.90 | 23.30 | 23.30 | 23.30 | -0.43% | 3,246 |
| Jun 18, 2026 | 24.10 | 24.40 | 23.30 | 23.40 | 23.40 | -2.90% | 3,800 |
| Jun 17, 2026 | 24.20 | 24.60 | 24.00 | 24.10 | 24.10 | -0.41% | 3,394 |
| Jun 16, 2026 | 24.80 | 24.90 | 24.20 | 24.20 | 24.20 | -2.02% | 1,530 |
| Jun 15, 2026 | 24.50 | 25.20 | 24.50 | 24.70 | 24.70 | 2.07% | 7,046 |
| Jun 12, 2026 | 24.70 | 24.80 | 24.10 | 24.20 | 24.20 | -1.63% | 2,128 |
| Jun 11, 2026 | 25.10 | 25.10 | 24.60 | 24.60 | 24.60 | -1.60% | 2,207 |
| Jun 10, 2026 | 24.70 | 25.20 | 24.70 | 25.00 | 25.00 | 1.21% | 6,980 |
| Jun 9, 2026 | 24.40 | 24.70 | 24.10 | 24.70 | 24.70 | 2.92% | 4,308 |
| Jun 8, 2026 | 24.30 | 24.50 | 24.00 | 24.00 | 24.00 | -0.41% | 4,322 |
| Jun 5, 2026 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | - | 2,143 |
| Jun 4, 2026 | 23.40 | 24.60 | 23.20 | 24.10 | 24.10 | 2.55% | 10,239 |
| Jun 3, 2026 | 23.60 | 23.60 | 23.10 | 23.50 | 23.50 | 0.43% | 2,764 |
| Jun 2, 2026 | 23.50 | 23.80 | 23.30 | 23.40 | 23.40 | - | 1,455 |
| Jun 1, 2026 | 23.30 | 23.80 | 23.30 | 23.40 | 23.40 | 0.43% | 3,134 |
| May 29, 2026 | 23.60 | 24.00 | 23.20 | 23.30 | 23.30 | -1.27% | 6,507 |
| May 28, 2026 | 23.70 | 24.00 | 23.60 | 23.60 | 23.60 | - | 7,349 |
| May 27, 2026 | 23.70 | 23.80 | 23.30 | 23.60 | 23.60 | - | 4,329 |
| May 26, 2026 | 23.00 | 23.70 | 23.00 | 23.60 | 23.60 | 2.61% | 5,147 |
| May 25, 2026 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | - | 38,110 |
| May 22, 2026 | 23.10 | 23.30 | 22.80 | 23.00 | 23.00 | 1.32% | 11,290 |
| May 21, 2026 | 22.70 | 23.00 | 22.40 | 22.70 | 22.70 | 1.79% | 3,635 |
| May 20, 2026 | 22.20 | 22.50 | 21.80 | 22.30 | 22.30 | -0.89% | 3,793 |
| May 19, 2026 | 22.20 | 22.50 | 22.00 | 22.50 | 22.50 | 2.27% | 1,394 |
| May 18, 2026 | 22.00 | 22.30 | 21.90 | 22.00 | 22.00 | -0.45% | 1,140 |
| May 15, 2026 | 21.90 | 22.40 | 21.90 | 22.10 | 22.10 | 1.84% | 2,596 |