Exel Composites Oyj (HEL:EXEL)
Finland · Delayed Price · Currency is EUR 7.48
-0.19 (-2.54%)
At close: Mar 27, 2026
Exel Composites Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.83 | 7.83 | 7.49 | 7.49 | 7.48 | -2.54% | 3,735 |
| Mar 26, 2026 | 7.80 | 8.04 | 7.50 | 7.68 | 7.68 | -0.78% | 16,429 |
| Mar 25, 2026 | 7.65 | 7.74 | 7.56 | 7.74 | 7.74 | 1.98% | 4,093 |
| Mar 24, 2026 | 7.62 | 7.62 | 7.46 | 7.59 | 7.59 | 1.20% | 4,279 |
| Mar 23, 2026 | 7.50 | 7.68 | 7.35 | 7.50 | 7.50 | -2.72% | 19,462 |
| Mar 20, 2026 | 7.65 | 7.86 | 7.59 | 7.71 | 7.71 | -1.53% | 4,834 |
| Mar 19, 2026 | 7.80 | 7.92 | 7.65 | 7.83 | 7.83 | -1.51% | 2,376 |
| Mar 18, 2026 | 8.07 | 8.10 | 7.89 | 7.95 | 7.95 | -1.85% | 4,501 |
| Mar 17, 2026 | 8.13 | 8.16 | 7.89 | 8.10 | 8.10 | - | 4,141 |
| Mar 16, 2026 | 7.89 | 8.10 | 7.65 | 8.10 | 8.10 | 2.66% | 5,605 |
| Mar 13, 2026 | 7.50 | 7.89 | 7.35 | 7.89 | 7.89 | 5.20% | 10,289 |
| Mar 12, 2026 | 7.53 | 7.53 | 7.31 | 7.50 | 7.50 | -0.79% | 7,296 |
| Mar 11, 2026 | 7.56 | 7.56 | 7.35 | 7.56 | 7.56 | - | 4,678 |
| Mar 10, 2026 | 7.34 | 7.68 | 7.34 | 7.56 | 7.56 | 3.07% | 16,253 |
| Mar 9, 2026 | 7.04 | 7.34 | 6.90 | 7.34 | 7.33 | 0.41% | 17,636 |
| Mar 6, 2026 | 7.26 | 7.47 | 7.11 | 7.31 | 7.30 | 2.96% | 17,516 |
| Mar 5, 2026 | 7.25 | 7.35 | 7.10 | 7.10 | 7.09 | -2.47% | 5,362 |
| Mar 4, 2026 | 7.02 | 7.31 | 7.02 | 7.28 | 7.27 | 3.41% | 8,945 |
| Mar 3, 2026 | 7.17 | 7.17 | 6.75 | 7.04 | 7.03 | -2.29% | 23,863 |
| Mar 2, 2026 | 7.05 | 7.50 | 7.05 | 7.20 | 7.20 | -2.64% | 17,244 |
| Feb 27, 2026 | 7.50 | 7.53 | 7.26 | 7.40 | 7.39 | -1.40% | 12,684 |
| Feb 26, 2026 | 7.62 | 7.65 | 7.23 | 7.50 | 7.50 | -2.34% | 21,291 |
| Feb 25, 2026 | 7.50 | 7.89 | 7.50 | 7.68 | 7.68 | 0.39% | 7,028 |
| Feb 24, 2026 | 7.49 | 7.68 | 7.37 | 7.65 | 7.65 | 2.00% | 10,027 |
| Feb 23, 2026 | 7.65 | 7.80 | 7.44 | 7.50 | 7.50 | -5.66% | 19,448 |
| Feb 20, 2026 | 7.86 | 8.01 | 7.68 | 7.95 | 7.95 | 1.53% | 17,912 |
| Feb 19, 2026 | 7.98 | 8.01 | 7.80 | 7.83 | 7.83 | -1.88% | 8,396 |
| Feb 18, 2026 | 7.98 | 8.04 | 7.83 | 7.98 | 7.98 | - | 10,944 |
| Feb 17, 2026 | 8.07 | 8.07 | 7.56 | 7.98 | 7.98 | -1.48% | 16,673 |
| Feb 16, 2026 | 8.49 | 8.70 | 7.95 | 8.10 | 8.10 | -3.57% | 14,444 |
| Feb 13, 2026 | 8.70 | 8.82 | 8.25 | 8.40 | 8.40 | 1.08% | 37,412 |
| Feb 12, 2026 | 8.07 | 8.55 | 7.95 | 8.31 | 8.31 | 3.36% | 10,479 |
| Feb 11, 2026 | 7.98 | 8.07 | 7.95 | 8.04 | 8.04 | - | 6,054 |
| Feb 10, 2026 | 8.31 | 8.31 | 8.01 | 8.04 | 8.04 | -3.25% | 8,640 |
| Feb 9, 2026 | 8.46 | 8.46 | 8.16 | 8.31 | 8.31 | -1.77% | 8,842 |
| Feb 6, 2026 | 8.55 | 8.55 | 8.25 | 8.46 | 8.46 | 1.81% | 10,221 |
| Feb 5, 2026 | 8.13 | 8.43 | 7.95 | 8.31 | 8.31 | 2.59% | 19,266 |
| Feb 4, 2026 | 8.37 | 8.37 | 8.10 | 8.10 | 8.10 | -3.23% | 5,290 |
| Feb 3, 2026 | 8.55 | 8.55 | 8.28 | 8.37 | 8.37 | -1.06% | 3,239 |
| Feb 2, 2026 | 8.34 | 8.46 | 8.13 | 8.46 | 8.46 | 2.17% | 8,464 |
| Jan 30, 2026 | 8.58 | 8.58 | 8.13 | 8.28 | 8.28 | -3.16% | 12,364 |
| Jan 29, 2026 | 8.40 | 8.55 | 8.25 | 8.55 | 8.55 | 1.79% | 6,212 |
| Jan 28, 2026 | 8.43 | 8.55 | 8.34 | 8.40 | 8.40 | 0.36% | 8,306 |
| Jan 27, 2026 | 8.22 | 8.46 | 8.07 | 8.37 | 8.37 | 1.82% | 8,989 |
| Jan 26, 2026 | 8.49 | 8.49 | 7.95 | 8.22 | 8.22 | -3.52% | 17,692 |
| Jan 23, 2026 | 8.64 | 8.73 | 8.16 | 8.52 | 8.52 | -1.05% | 16,334 |
| Jan 22, 2026 | 8.55 | 8.91 | 8.55 | 8.61 | 8.61 | 2.50% | 19,152 |
| Jan 21, 2026 | 7.65 | 8.43 | 7.23 | 8.40 | 8.40 | 9.38% | 17,189 |
| Jan 20, 2026 | 8.04 | 8.04 | 7.68 | 7.68 | 7.68 | -4.48% | 12,841 |
| Jan 19, 2026 | 8.13 | 8.19 | 7.83 | 8.04 | 8.04 | -2.55% | 9,308 |