Exel Composites Oyj (HEL:EXEL)
Finland · Delayed Price · Currency is EUR 16.00
-0.60 (-3.61%)
Sep 28, 2026, 6:29 PM EET
Exel Composites Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 16.75 | 16.75 | 15.95 | 16.00 | 16.00 | -3.61% | 38,933 |
| Sep 25, 2026 | 16.05 | 17.50 | 15.85 | 16.60 | 16.60 | 5.73% | 99,233 |
| Sep 24, 2026 | 15.00 | 16.90 | 15.00 | 15.70 | 15.70 | 12.14% | 98,399 |
| Sep 23, 2026 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -1.75% | 15,278 |
| Sep 22, 2026 | 14.05 | 14.45 | 14.00 | 14.25 | 14.25 | 1.79% | 19,357 |
| Sep 21, 2026 | 13.85 | 14.15 | 13.80 | 14.00 | 14.00 | 1.08% | 9,100 |
| Sep 18, 2026 | 14.05 | 14.25 | 13.85 | 13.85 | 13.85 | -1.77% | 14,116 |
| Sep 17, 2026 | 13.45 | 14.10 | 13.35 | 14.10 | 14.10 | 5.22% | 27,962 |
| Sep 16, 2026 | 13.50 | 13.55 | 13.25 | 13.40 | 13.40 | -0.74% | 6,617 |
| Sep 15, 2026 | 12.95 | 13.50 | 12.95 | 13.50 | 13.50 | 3.85% | 10,474 |
| Sep 14, 2026 | 13.30 | 13.35 | 12.95 | 13.00 | 13.00 | -1.52% | 10,617 |
| Sep 11, 2026 | 13.35 | 13.40 | 13.10 | 13.20 | 13.20 | -0.75% | 12,223 |
| Sep 10, 2026 | 13.50 | 13.60 | 13.30 | 13.30 | 13.30 | -1.48% | 7,298 |
| Sep 9, 2026 | 13.20 | 13.50 | 13.10 | 13.50 | 13.50 | 1.12% | 12,544 |
| Sep 8, 2026 | 13.35 | 13.40 | 13.10 | 13.35 | 13.35 | 0.38% | 9,374 |
| Sep 7, 2026 | 13.45 | 13.65 | 12.95 | 13.30 | 13.30 | -0.75% | 13,546 |
| Sep 4, 2026 | 13.05 | 13.50 | 13.00 | 13.40 | 13.40 | 3.88% | 10,334 |
| Sep 3, 2026 | 13.25 | 13.25 | 12.70 | 12.90 | 12.90 | -2.64% | 9,112 |
| Sep 2, 2026 | 12.95 | 13.25 | 12.95 | 13.25 | 13.25 | 1.15% | 7,726 |
| Sep 1, 2026 | 13.05 | 13.25 | 12.75 | 13.10 | 13.10 | 0.77% | 13,532 |
| Aug 31, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -3.70% | 6,181 |
| Aug 28, 2026 | 13.05 | 13.50 | 13.05 | 13.50 | 13.50 | 3.45% | 7,696 |
| Aug 27, 2026 | 13.25 | 13.30 | 13.05 | 13.05 | 13.05 | -0.38% | 6,368 |
| Aug 26, 2026 | 13.35 | 13.50 | 13.00 | 13.10 | 13.10 | -1.50% | 8,012 |
| Aug 25, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1.53% | 2,779 |
| Aug 24, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | -0.76% | 9,182 |
| Aug 21, 2026 | 13.40 | 13.50 | 13.15 | 13.20 | 13.20 | -1.49% | 10,609 |
| Aug 20, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.47% | 8,748 |
| Aug 19, 2026 | 13.45 | 13.50 | 12.95 | 12.95 | 12.95 | -4.07% | 9,904 |
| Aug 18, 2026 | 13.55 | 13.80 | 13.40 | 13.50 | 13.50 | - | 16,275 |
| Aug 17, 2026 | 13.50 | 13.95 | 13.20 | 13.50 | 13.50 | 0.37% | 35,597 |
| Aug 14, 2026 | 13.65 | 14.85 | 13.20 | 13.45 | 13.45 | 11.16% | 47,759 |
| Aug 13, 2026 | 12.45 | 12.45 | 11.95 | 12.10 | 12.10 | -0.82% | 23,150 |
| Aug 12, 2026 | 12.20 | 12.55 | 12.10 | 12.20 | 12.20 | 2.09% | 18,172 |
| Aug 11, 2026 | 11.95 | 12.20 | 11.80 | 11.95 | 11.95 | 0.42% | 5,690 |
| Aug 10, 2026 | 11.85 | 12.10 | 11.70 | 11.90 | 11.90 | 3.03% | 12,483 |
| Aug 7, 2026 | 11.05 | 11.85 | 10.90 | 11.55 | 11.55 | 5.00% | 16,486 |
| Aug 6, 2026 | 10.95 | 11.00 | 10.80 | 11.00 | 11.00 | - | 2,461 |
| Aug 5, 2026 | 11.00 | 11.20 | 10.85 | 11.00 | 11.00 | 0.46% | 3,456 |
| Aug 4, 2026 | 11.20 | 11.25 | 10.90 | 10.95 | 10.95 | -2.67% | 5,440 |
| Aug 3, 2026 | 11.30 | 11.45 | 11.15 | 11.25 | 11.25 | -0.44% | 2,419 |
| Jul 31, 2026 | 11.15 | 11.40 | 11.00 | 11.30 | 11.30 | 0.89% | 4,185 |
| Jul 30, 2026 | 10.90 | 11.25 | 10.80 | 11.20 | 11.20 | 5.16% | 2,657 |
| 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 |