Evli Oyj (HEL:EVLI)
Finland · Delayed Price · Currency is EUR 24.20
-0.40 (-1.63%)
Jun 12, 2026, 6:29 PM EET
Evli Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 22.40 | 22.40 | 21.60 | 21.70 | 21.70 | -2.25% | 3,715 |
| May 12, 2026 | 22.50 | 22.80 | 22.20 | 22.20 | 22.20 | -1.33% | 3,877 |
| May 11, 2026 | 23.10 | 23.50 | 22.50 | 22.50 | 22.50 | -1.75% | 2,994 |
| May 8, 2026 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | -1.72% | 2,147 |
| May 7, 2026 | 23.40 | 23.40 | 23.20 | 23.30 | 23.30 | - | 2,712 |
| May 6, 2026 | 23.30 | 23.50 | 23.10 | 23.30 | 23.30 | 0.43% | 5,990 |
| May 5, 2026 | 23.00 | 23.30 | 22.90 | 23.20 | 23.20 | 0.87% | 2,558 |
| May 4, 2026 | 22.90 | 23.20 | 22.30 | 23.00 | 23.00 | - | 8,711 |
| Apr 30, 2026 | 23.10 | 23.30 | 22.90 | 23.00 | 23.00 | -0.43% | 4,143 |
| Apr 29, 2026 | 23.10 | 23.30 | 22.80 | 23.10 | 23.10 | 0.43% | 3,703 |
| Apr 28, 2026 | 23.40 | 23.70 | 23.00 | 23.00 | 23.00 | -1.29% | 46,519 |
| Apr 27, 2026 | 23.50 | 24.10 | 23.20 | 23.30 | 23.30 | 0.43% | 7,163 |
| Apr 24, 2026 | 23.30 | 23.70 | 23.10 | 23.20 | 23.20 | -0.43% | 12,023 |
| Apr 23, 2026 | 23.00 | 24.00 | 22.70 | 23.30 | 23.30 | 0.43% | 6,827 |
| Apr 22, 2026 | 23.40 | 23.70 | 23.20 | 23.20 | 23.20 | -1.28% | 6,663 |
| Apr 21, 2026 | 23.50 | 23.90 | 23.30 | 23.50 | 23.50 | - | 7,157 |
| Apr 20, 2026 | 23.60 | 24.00 | 23.40 | 23.50 | 23.50 | - | 7,001 |
| Apr 17, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 1.73% | 2,448 |
| Apr 16, 2026 | 23.20 | 23.60 | 23.00 | 23.10 | 23.10 | 1.32% | 1,887 |
| Apr 15, 2026 | 23.30 | 23.50 | 22.80 | 22.80 | 22.80 | -1.72% | 4,300 |
| Apr 14, 2026 | 23.70 | 24.00 | 23.10 | 23.20 | 23.20 | -0.43% | 7,007 |
| Apr 13, 2026 | 23.20 | 23.80 | 23.00 | 23.30 | 23.30 | -0.85% | 4,478 |
| Apr 10, 2026 | 23.40 | 24.20 | 23.40 | 23.50 | 23.50 | 0.86% | 7,163 |
| Apr 9, 2026 | 22.80 | 23.40 | 22.80 | 23.30 | 23.30 | 3.10% | 6,353 |
| Apr 8, 2026 | 22.60 | 22.80 | 22.20 | 22.60 | 22.60 | 2.26% | 4,568 |
| Apr 7, 2026 | 22.40 | 22.60 | 22.10 | 22.10 | 22.10 | -0.45% | 6,243 |
| Apr 2, 2026 | 22.40 | 22.70 | 22.00 | 22.20 | 22.20 | -0.45% | 2,860 |
| Apr 1, 2026 | 22.60 | 22.90 | 22.30 | 22.30 | 22.30 | -0.89% | 6,027 |
| Mar 31, 2026 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | 2.74% | 6,953 |