Evli Oyj (HEL:EVLI)
Finland · Delayed Price · Currency is EUR 23.00
+0.30 (1.32%)
May 22, 2026, 6:29 PM EET
Evli Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 22.00 | 22.10 | 21.50 | 21.90 | 21.90 | -1.35% | 4,365 |
| Mar 27, 2026 | 22.30 | 22.50 | 22.20 | 22.20 | 22.20 | - | 9,018 |
| Mar 26, 2026 | 22.10 | 22.40 | 22.10 | 22.20 | 22.20 | 0.91% | 16,025 |
| Mar 25, 2026 | 20.70 | 22.40 | 20.70 | 22.00 | 22.00 | 8.91% | 19,665 |
| Mar 24, 2026 | 21.10 | 21.10 | 19.90 | 20.20 | 20.20 | -3.35% | 7,002 |
| Mar 23, 2026 | 20.60 | 21.30 | 20.00 | 20.90 | 20.90 | - | 18,795 |
| Mar 20, 2026 | 21.80 | 22.40 | 20.90 | 20.90 | 20.90 | -3.24% | 8,149 |
| Mar 19, 2026 | 22.20 | 22.60 | 21.60 | 21.60 | 21.60 | -2.26% | 17,420 |
| Mar 18, 2026 | 22.90 | 22.90 | 22.10 | 22.10 | 22.10 | -2.94% | 17,088 |
| Mar 17, 2026 | 24.20 | 24.50 | 23.80 | 24.00 | 22.77 | -0.41% | 26,494 |
| Mar 16, 2026 | 23.60 | 24.60 | 23.60 | 24.10 | 22.86 | 2.12% | 12,741 |
| Mar 13, 2026 | 23.70 | 23.80 | 23.60 | 23.60 | 22.39 | -0.42% | 4,870 |
| Mar 12, 2026 | 23.60 | 23.80 | 23.10 | 23.70 | 22.49 | - | 7,633 |
| Mar 11, 2026 | 23.70 | 23.90 | 23.50 | 23.70 | 22.49 | 0.42% | 13,707 |
| Mar 10, 2026 | 23.70 | 24.10 | 23.50 | 23.60 | 22.39 | 1.29% | 6,248 |