Partnera Oy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.81	0.81	0.78	0.81	0.81	-0.74%	22,672
Oct 8, 2025	0.78	0.82	0.78	0.81	0.81	3.57%	5,371
Oct 7, 2025	0.80	0.80	0.77	0.78	0.78	-1.26%	14,233
Oct 6, 2025	0.80	0.80	0.79	0.79	0.79	0.25%	2,778
Oct 3, 2025	0.80	0.83	0.79	0.79	0.79	1.28%	10,882
Oct 2, 2025	0.80	0.82	0.78	0.78	0.78	-2.74%	33,471
Oct 1, 2025	0.79	0.85	0.79	0.80	0.80	0.25%	1,287
Sep 30, 2025	0.82	0.85	0.79	0.80	0.80	-2.67%	12,555
Sep 29, 2025	0.83	0.83	0.79	0.82	0.82	-1.44%	1,613
Sep 26, 2025	0.81	0.84	0.79	0.84	0.84	4.50%	22,180
Sep 25, 2025	0.80	0.81	0.80	0.80	0.80	-0.50%	4,168
Sep 24, 2025	0.81	0.82	0.80	0.80	0.80	-	8,250
Sep 23, 2025	0.80	0.82	0.80	0.80	0.80	-	7,269
Sep 22, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	8,244
Sep 19, 2025	0.81	0.82	0.81	0.81	0.81	1.50%	4,922
Sep 18, 2025	0.80	0.80	0.79	0.80	0.80	-0.25%	15,755
Sep 17, 2025	0.81	0.82	0.80	0.80	0.80	-1.47%	1,653
Sep 16, 2025	0.81	0.82	0.80	0.82	0.82	0.25%	5,227
Sep 15, 2025	0.81	0.82	0.81	0.81	0.81	0.74%	2,615
Sep 12, 2025	0.79	0.82	0.79	0.81	0.81	2.28%	15,435
Sep 11, 2025	0.80	0.81	0.79	0.79	0.79	-1.25%	4,628
Sep 10, 2025	0.80	0.81	0.80	0.80	0.80	-0.50%	4,464
Sep 9, 2025	0.80	0.81	0.80	0.80	0.80	1.26%	5,329
Sep 8, 2025	0.79	0.82	0.79	0.79	0.79	-3.17%	7,968
Sep 5, 2025	0.81	0.82	0.79	0.82	0.82	1.49%	12,258
Sep 4, 2025	0.81	0.81	0.79	0.81	0.81	0.25%	3,270
Sep 3, 2025	0.80	0.81	0.79	0.81	0.81	1.77%	1,377
Sep 2, 2025	0.81	0.81	0.79	0.79	0.79	-1.00%	27,666
Sep 1, 2025	0.80	0.81	0.79	0.80	0.80	0.50%	2,487
Aug 29, 2025	0.80	0.81	0.79	0.80	0.80	-0.50%	20,435
Aug 28, 2025	0.80	0.80	0.78	0.80	0.80	-0.99%	5,480
Aug 27, 2025	0.83	0.83	0.78	0.81	0.81	4.94%	8,762
Aug 26, 2025	0.77	0.79	0.77	0.77	0.77	0.79%	8,387
Aug 25, 2025	0.80	0.83	0.76	0.76	0.76	-4.26%	9,530
Aug 22, 2025	0.80	0.80	0.76	0.80	0.80	0.50%	11,432
Aug 21, 2025	0.83	0.83	0.77	0.79	0.79	-4.34%	38,435
Aug 20, 2025	0.82	0.83	0.80	0.83	0.83	3.75%	11,669
Aug 19, 2025	0.82	0.82	0.80	0.80	0.80	-0.74%	4,668
Aug 18, 2025	0.82	0.82	0.80	0.81	0.81	-1.23%	1,143
Aug 15, 2025	0.80	0.82	0.80	0.82	0.82	1.75%	285
Aug 14, 2025	0.82	0.82	0.80	0.80	0.80	-0.99%	5,984
Aug 13, 2025	0.79	0.82	0.79	0.81	0.81	1.25%	2,010
Aug 12, 2025	0.80	0.80	0.79	0.80	0.80	0.25%	13,491
Aug 11, 2025	0.81	0.81	0.80	0.80	0.80	-3.86%	1,608
Aug 8, 2025	0.80	0.83	0.80	0.83	0.83	0.24%	14,812
Aug 7, 2025	0.80	0.83	0.80	0.83	0.83	3.50%	9,207
Aug 6, 2025	0.80	0.81	0.79	0.80	0.80	1.01%	2,270
Aug 5, 2025	0.79	0.82	0.79	0.79	0.79	-2.94%	5,634
Aug 4, 2025	0.80	0.82	0.79	0.82	0.82	-1.92%	1,008
Aug 1, 2025	0.83	0.83	0.80	0.83	0.83	-	5,733