Exel Composites Oyj (HEL:EXEL)
Finland · Delayed Price · Currency is EUR 10.32
+0.16 (1.57%)
At close: May 8, 2026
Exel Composites Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |