Evli Oyj (HEL:EVLI)
Finland · Delayed Price · Currency is EUR 24.70
+0.40 (1.65%)
Sep 23, 2026, 3:25 PM EET
Evli Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.60 | 24.60 | 24.30 | 24.30 | 24.30 | -0.41% | 2,430 |
| Sep 21, 2026 | 24.50 | 24.60 | 24.40 | 24.40 | 24.40 | - | 6,641 |
| Sep 18, 2026 | 24.70 | 25.00 | 24.40 | 24.40 | 24.40 | 0.41% | 10,647 |
| Sep 17, 2026 | 24.20 | 24.60 | 23.90 | 24.30 | 24.30 | 0.83% | 983 |
| Sep 16, 2026 | 24.10 | 24.50 | 24.05 | 24.10 | 24.10 | 1.26% | 6,277 |
| Sep 15, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -2.06% | 2,590 |
| Sep 14, 2026 | 24.50 | 24.50 | 24.00 | 24.30 | 24.30 | -0.82% | 2,592 |
| Sep 11, 2026 | 24.40 | 24.60 | 24.30 | 24.50 | 24.50 | 0.41% | 2,539 |
| Sep 10, 2026 | 24.40 | 24.70 | 24.40 | 24.40 | 24.40 | - | 178 |
| Sep 9, 2026 | 24.30 | 24.60 | 24.30 | 24.40 | 24.40 | 0.41% | 2,538 |
| Sep 8, 2026 | 24.50 | 24.70 | 24.30 | 24.30 | 24.30 | - | 1,275 |
| Sep 7, 2026 | 24.60 | 24.70 | 24.10 | 24.30 | 24.30 | -0.82% | 3,899 |
| Sep 4, 2026 | 24.50 | 24.60 | 24.40 | 24.50 | 24.50 | 0.41% | 1,892 |
| Sep 3, 2026 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | -1.21% | 3,091 |
| Sep 2, 2026 | 24.70 | 24.90 | 24.50 | 24.70 | 24.70 | -0.40% | 56,650 |
| Sep 1, 2026 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | - | 5,962 |
| Aug 31, 2026 | 25.20 | 25.30 | 24.80 | 24.80 | 24.80 | -1.59% | 4,472 |
| Aug 28, 2026 | 25.00 | 25.30 | 24.60 | 25.20 | 25.20 | 0.40% | 1,790 |
| Aug 27, 2026 | 25.50 | 25.50 | 25.00 | 25.10 | 25.10 | -0.40% | 3,935 |
| Aug 26, 2026 | 25.40 | 25.60 | 25.20 | 25.20 | 25.20 | -0.79% | 3,253 |
| Aug 25, 2026 | 25.50 | 25.60 | 25.40 | 25.40 | 25.40 | -0.39% | 1,065 |
| Aug 24, 2026 | 25.10 | 25.60 | 24.90 | 25.50 | 25.50 | 0.79% | 4,734 |
| Aug 21, 2026 | 25.10 | 25.50 | 25.00 | 25.30 | 25.30 | 1.20% | 2,836 |
| Aug 20, 2026 | 25.20 | 25.40 | 25.00 | 25.00 | 25.00 | -0.40% | 1,800 |
| Aug 19, 2026 | 25.50 | 25.70 | 25.10 | 25.10 | 25.10 | - | 1,497 |
| Aug 18, 2026 | 25.30 | 25.80 | 25.00 | 25.10 | 25.10 | -0.40% | 16,607 |
| Aug 17, 2026 | 24.90 | 25.30 | 24.90 | 25.20 | 25.20 | 0.80% | 4,970 |
| Aug 14, 2026 | 25.10 | 25.10 | 24.70 | 25.00 | 25.00 | 0.40% | 101,444 |
| Aug 13, 2026 | 24.80 | 25.10 | 24.80 | 24.90 | 24.90 | 0.40% | 576 |
| Aug 12, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 0.40% | 2,085 |
| Aug 11, 2026 | 24.90 | 25.30 | 24.10 | 24.70 | 24.70 | -0.40% | 3,356 |
| Aug 10, 2026 | 24.90 | 24.90 | 24.60 | 24.80 | 24.80 | -0.40% | 1,283 |
| Aug 7, 2026 | 24.70 | 25.40 | 24.60 | 24.90 | 24.90 | -0.40% | 4,296 |
| Aug 6, 2026 | 24.70 | 25.00 | 24.60 | 25.00 | 25.00 | 1.21% | 4,729 |
| Aug 5, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.40% | 2,225 |
| Aug 4, 2026 | 24.90 | 25.00 | 24.60 | 24.80 | 24.80 | 1.22% | 1,425 |
| Aug 3, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -1.61% | 2,011 |
| Jul 31, 2026 | 25.10 | 25.10 | 24.80 | 24.90 | 24.90 | 0.81% | 590 |
| Jul 30, 2026 | 24.50 | 25.10 | 24.50 | 24.70 | 24.70 | 0.82% | 332 |
| Jul 29, 2026 | 24.60 | 25.00 | 24.50 | 24.50 | 24.50 | -0.41% | 1,313 |
| Jul 28, 2026 | 24.80 | 24.80 | 24.40 | 24.60 | 24.60 | 0.82% | 2,051 |
| Jul 27, 2026 | 24.40 | 25.10 | 24.40 | 24.40 | 24.40 | - | 1,772 |
| 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 |