Exel Composites Oyj (HEL:EXEL)
Finland · Delayed Price · Currency is EUR 11.10
+0.05 (0.45%)
At close: May 29, 2026
Exel Composites Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.05 | 11.10 | 10.95 | 11.10 | 11.10 | 0.45% | 36,971 |
| May 28, 2026 | 10.90 | 11.10 | 10.80 | 11.05 | 11.05 | 1.84% | 16,384 |
| May 27, 2026 | 10.70 | 11.15 | 10.60 | 10.85 | 10.85 | 0.93% | 26,264 |
| May 26, 2026 | 10.85 | 10.90 | 10.55 | 10.75 | 10.75 | -0.92% | 12,733 |
| May 25, 2026 | 10.35 | 11.00 | 10.35 | 10.85 | 10.85 | 6.90% | 33,718 |
| May 22, 2026 | 10.10 | 10.30 | 9.94 | 10.15 | 10.15 | 2.11% | 29,367 |
| May 21, 2026 | 9.82 | 10.10 | 9.80 | 9.94 | 9.94 | 1.84% | 14,277 |
| May 20, 2026 | 9.50 | 9.78 | 9.26 | 9.76 | 9.76 | 2.95% | 15,857 |
| May 19, 2026 | 9.46 | 9.80 | 9.44 | 9.48 | 9.48 | -0.84% | 6,709 |
| May 18, 2026 | 9.72 | 9.72 | 9.40 | 9.56 | 9.56 | -1.44% | 5,569 |
| May 15, 2026 | 9.86 | 10.10 | 9.52 | 9.70 | 9.70 | -1.02% | 7,447 |
| May 13, 2026 | 9.66 | 9.90 | 9.64 | 9.80 | 9.80 | 1.66% | 10,503 |
| May 12, 2026 | 9.94 | 9.94 | 9.50 | 9.64 | 9.64 | -3.21% | 16,782 |
| May 11, 2026 | 10.35 | 10.40 | 9.90 | 9.96 | 9.96 | -3.49% | 25,066 |
| May 8, 2026 | 10.16 | 10.48 | 10.14 | 10.32 | 10.32 | 1.57% | 26,016 |
| May 7, 2026 | 9.40 | 10.26 | 9.36 | 10.16 | 10.16 | 9.72% | 50,420 |
| May 6, 2026 | 8.90 | 9.50 | 8.90 | 9.26 | 9.26 | 11.57% | 57,690 |
| May 5, 2026 | 8.06 | 8.30 | 8.06 | 8.30 | 8.30 | 3.11% | 6,575 |
| May 4, 2026 | 7.65 | 8.17 | 7.65 | 8.05 | 8.05 | 4.14% | 10,198 |
| Apr 30, 2026 | 7.61 | 7.73 | 7.45 | 7.73 | 7.73 | 1.71% | 9,518 |
| Apr 29, 2026 | 7.59 | 7.61 | 7.50 | 7.60 | 7.60 | -0.26% | 3,710 |
| Apr 28, 2026 | 7.67 | 7.91 | 7.62 | 7.62 | 7.62 | -1.30% | 5,689 |
| Apr 27, 2026 | 7.99 | 8.02 | 7.40 | 7.72 | 7.72 | -4.46% | 16,059 |
| Apr 24, 2026 | 8.18 | 8.28 | 7.95 | 8.08 | 8.08 | -1.58% | 8,651 |
| Apr 23, 2026 | 8.19 | 8.21 | 8.17 | 8.21 | 8.21 | 0.12% | 2,652 |
| Apr 22, 2026 | 8.24 | 8.24 | 8.17 | 8.20 | 8.20 | -0.61% | 5,895 |
| Apr 21, 2026 | 8.17 | 8.29 | 8.17 | 8.25 | 8.25 | 0.86% | 7,875 |
| Apr 20, 2026 | 8.04 | 8.25 | 8.04 | 8.18 | 8.18 | 1.74% | 7,986 |
| Apr 17, 2026 | 8.21 | 8.21 | 8.02 | 8.04 | 8.04 | -1.95% | 7,648 |
| Apr 16, 2026 | 8.17 | 8.20 | 8.06 | 8.20 | 8.20 | 1.49% | 7,692 |
| Apr 15, 2026 | 8.00 | 8.26 | 8.00 | 8.08 | 8.08 | 1.00% | 10,244 |
| Apr 14, 2026 | 7.90 | 8.00 | 7.76 | 8.00 | 8.00 | 2.04% | 5,681 |
| Apr 13, 2026 | 7.78 | 8.00 | 7.77 | 7.84 | 7.84 | 0.90% | 5,299 |
| Apr 10, 2026 | 7.72 | 7.84 | 7.61 | 7.77 | 7.77 | 0.65% | 3,707 |
| Apr 9, 2026 | 7.76 | 7.80 | 7.55 | 7.72 | 7.72 | -0.52% | 3,743 |
| Apr 8, 2026 | 7.94 | 7.95 | 7.57 | 7.76 | 7.76 | 0.78% | 8,981 |
| Apr 7, 2026 | 7.60 | 7.89 | 7.57 | 7.70 | 7.70 | 2.53% | 9,574 |
| Apr 2, 2026 | 7.65 | 7.65 | 7.32 | 7.51 | 7.51 | -1.83% | 10,750 |
| Apr 1, 2026 | 7.60 | 7.89 | 7.60 | 7.65 | 7.65 | 0.66% | 4,210 |
| Mar 31, 2026 | 7.32 | 8.20 | 7.24 | 7.60 | 7.60 | 3.83% | 5,632 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.20 | 7.32 | 7.32 | -2.20% | 13,446 |
| 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 |