Exel Composites Oyj (HEL:EXEL)
Finland · Delayed Price · Currency is EUR 10.65
-0.55 (-4.91%)
At close: Jul 29, 2026
Exel Composites Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 11.25 | 11.30 | 10.65 | 10.65 | 10.65 | -4.91% | 5,936 |
| Jul 28, 2026 | 11.35 | 11.40 | 11.20 | 11.20 | 11.20 | - | 1,285 |
| Jul 27, 2026 | 11.30 | 11.35 | 11.20 | 11.20 | 11.20 | - | 3,881 |
| Jul 24, 2026 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | 0.45% | 4,168 |
| Jul 23, 2026 | 11.45 | 11.60 | 11.15 | 11.15 | 11.15 | -2.19% | 4,379 |
| Jul 22, 2026 | 11.60 | 11.75 | 11.40 | 11.40 | 11.40 | -1.30% | 2,813 |
| Jul 21, 2026 | 11.55 | 11.65 | 11.30 | 11.55 | 11.55 | - | 26,054 |
| Jul 20, 2026 | 11.45 | 11.80 | 11.35 | 11.55 | 11.55 | -0.86% | 5,470 |
| Jul 17, 2026 | 11.75 | 11.75 | 11.40 | 11.65 | 11.65 | -2.10% | 6,664 |
| Jul 16, 2026 | 11.95 | 12.10 | 11.70 | 11.90 | 11.90 | - | 6,131 |
| Jul 15, 2026 | 11.70 | 11.95 | 11.60 | 11.90 | 11.90 | 2.15% | 2,781 |
| Jul 14, 2026 | 11.60 | 11.70 | 11.50 | 11.65 | 11.65 | 0.87% | 2,452 |
| Jul 13, 2026 | 11.70 | 11.70 | 11.50 | 11.55 | 11.55 | -0.86% | 1,481 |
| Jul 10, 2026 | 11.85 | 11.85 | 11.50 | 11.65 | 11.65 | 0.87% | 3,660 |
| Jul 9, 2026 | 11.85 | 11.90 | 11.50 | 11.55 | 11.55 | 0.43% | 7,190 |
| Jul 8, 2026 | 12.10 | 12.10 | 11.45 | 11.50 | 11.50 | -4.96% | 12,101 |
| Jul 7, 2026 | 12.10 | 12.15 | 11.85 | 12.10 | 12.10 | -0.41% | 2,431 |
| Jul 6, 2026 | 12.30 | 12.50 | 12.00 | 12.15 | 12.15 | -1.22% | 7,665 |
| Jul 3, 2026 | 12.00 | 12.65 | 11.95 | 12.30 | 12.30 | 2.50% | 9,485 |
| Jul 2, 2026 | 12.85 | 12.90 | 11.80 | 12.00 | 12.00 | -6.98% | 18,440 |
| Jul 1, 2026 | 12.45 | 13.25 | 12.45 | 12.90 | 12.90 | 6.17% | 29,520 |
| Jun 30, 2026 | 11.20 | 12.45 | 11.15 | 12.15 | 12.15 | 8.00% | 21,381 |
| Jun 29, 2026 | 10.70 | 11.30 | 10.70 | 11.25 | 11.25 | 6.64% | 24,502 |
| Jun 26, 2026 | 10.70 | 11.00 | 10.55 | 10.55 | 10.55 | -0.94% | 11,007 |
| Jun 25, 2026 | 10.60 | 10.95 | 10.60 | 10.65 | 10.65 | 0.47% | 4,260 |
| Jun 24, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -1.85% | 2,673 |
| Jun 23, 2026 | 10.95 | 11.00 | 10.75 | 10.80 | 10.80 | -1.37% | 5,421 |
| Jun 22, 2026 | 10.65 | 11.15 | 10.65 | 10.95 | 10.95 | 4.29% | 16,011 |
| Jun 18, 2026 | 10.85 | 10.85 | 10.45 | 10.50 | 10.50 | -2.78% | 7,136 |
| Jun 17, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | 9,991 |
| Jun 16, 2026 | 10.65 | 11.00 | 10.55 | 10.60 | 10.60 | 0.47% | 8,747 |
| Jun 15, 2026 | 10.90 | 11.00 | 10.55 | 10.55 | 10.55 | -0.47% | 9,005 |
| Jun 12, 2026 | 10.65 | 10.85 | 10.55 | 10.60 | 10.60 | 0.47% | 4,893 |
| Jun 11, 2026 | 10.40 | 10.90 | 10.30 | 10.55 | 10.55 | -0.47% | 10,744 |
| Jun 10, 2026 | 10.65 | 10.85 | 10.30 | 10.60 | 10.60 | -0.47% | 40,705 |
| Jun 9, 2026 | 10.75 | 11.00 | 10.60 | 10.65 | 10.65 | -0.93% | 21,283 |
| Jun 8, 2026 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | -2.71% | 8,741 |
| Jun 5, 2026 | 10.90 | 11.20 | 10.75 | 11.05 | 11.05 | 1.38% | 68,149 |
| Jun 4, 2026 | 10.45 | 10.90 | 10.35 | 10.90 | 10.90 | 2.83% | 12,507 |
| Jun 3, 2026 | 10.70 | 10.75 | 10.40 | 10.60 | 10.60 | -0.93% | 4,321 |
| Jun 2, 2026 | 10.55 | 10.80 | 10.50 | 10.70 | 10.70 | 1.42% | 9,930 |
| Jun 1, 2026 | 11.10 | 11.15 | 10.45 | 10.55 | 10.55 | -4.95% | 9,080 |
| 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 |