Evli Oyj (HEL:EVLI)
Finland · Delayed Price · Currency is EUR 22.10
-0.30 (-1.34%)
Nov 2, 2026, 6:29 PM EET
Evli Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 22.20 | 22.20 | 21.60 | 22.10 | 22.10 | -1.34% | 7,781 |
| Oct 30, 2026 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | - | 2,897 |
| Oct 29, 2026 | 23.10 | 23.10 | 22.40 | 22.40 | 22.40 | -3.45% | 7,983 |
| Oct 28, 2026 | 23.40 | 23.70 | 22.80 | 23.20 | 23.20 | -0.85% | 4,478 |
| Oct 27, 2026 | 23.00 | 23.50 | 23.00 | 23.40 | 23.40 | 1.74% | 3,088 |
| Oct 26, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -2.13% | 3,539 |
| Oct 23, 2026 | 23.60 | 23.60 | 22.90 | 23.50 | 23.50 | -0.42% | 6,027 |
| Oct 22, 2026 | 23.50 | 23.60 | 23.20 | 23.60 | 23.60 | - | 4,906 |
| Oct 21, 2026 | 24.20 | 24.20 | 23.30 | 23.60 | 23.60 | -2.48% | 4,334 |
| Oct 20, 2026 | 24.40 | 24.60 | 23.80 | 24.20 | 24.20 | -0.82% | 5,662 |
| Oct 19, 2026 | 24.00 | 24.40 | 23.70 | 24.40 | 24.40 | 1.24% | 3,064 |
| Oct 16, 2026 | 24.10 | 24.20 | 23.70 | 24.10 | 24.10 | 0.42% | 1,894 |
| Oct 15, 2026 | 23.60 | 24.00 | 23.40 | 24.00 | 24.00 | 0.42% | 4,441 |
| Oct 14, 2026 | 23.70 | 24.10 | 23.70 | 23.90 | 23.90 | 1.27% | 4,039 |
| Oct 13, 2026 | 24.10 | 24.10 | 23.60 | 23.60 | 23.60 | -0.84% | 22,884 |
| Oct 12, 2026 | 23.40 | 24.10 | 23.40 | 23.80 | 23.80 | 2.15% | 3,942 |
| Oct 9, 2026 | 23.90 | 24.40 | 23.30 | 23.30 | 23.30 | -2.51% | 5,777 |
| Oct 8, 2026 | 23.80 | 24.00 | 23.50 | 23.90 | 23.90 | 0.42% | 1,311 |
| Oct 7, 2026 | 23.70 | 23.80 | 23.40 | 23.80 | 23.80 | 0.85% | 2,187 |
| Oct 6, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | -0.42% | 875 |
| Oct 5, 2026 | 23.60 | 23.80 | 23.40 | 23.70 | 23.70 | - | 4,328 |
| Oct 2, 2026 | 23.70 | 24.00 | 23.70 | 23.70 | 23.70 | - | 1,331 |
| Oct 1, 2026 | 23.60 | 24.00 | 23.60 | 23.70 | 23.70 | 0.42% | 2,928 |
| Sep 30, 2026 | 24.00 | 24.20 | 23.60 | 23.60 | 23.60 | -1.26% | 5,232 |
| Sep 29, 2026 | 24.50 | 24.50 | 23.90 | 23.90 | 23.90 | -2.05% | 5,484 |
| Sep 28, 2026 | 24.50 | 25.00 | 24.40 | 24.40 | 24.40 | -0.41% | 1,864 |
| Sep 25, 2026 | 24.70 | 24.80 | 24.50 | 24.50 | 24.50 | 0.82% | 2,272 |
| Sep 24, 2026 | 24.50 | 25.10 | 24.30 | 24.30 | 24.30 | -0.41% | 6,007 |
| Sep 23, 2026 | 24.40 | 24.80 | 24.40 | 24.40 | 24.40 | 0.41% | 8,649 |
| 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 |