Inderes Oyj (HEL:INDERES)
Finland · Delayed Price · Currency is EUR 17.30
+0.30 (1.76%)
Sep 8, 2025, 3:17 PM EET
Inderes Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | -1.16% | 2,632 |
| Sep 4, 2025 | 17.30 | 17.35 | 17.20 | 17.20 | 17.20 | 0.29% | 1,252 |
| Sep 3, 2025 | 17.30 | 17.40 | 17.05 | 17.15 | 17.15 | -1.15% | 4,568 |
| Sep 2, 2025 | 17.40 | 17.40 | 17.30 | 17.35 | 17.35 | -0.29% | 1,036 |
| Sep 1, 2025 | 17.85 | 17.85 | 17.20 | 17.40 | 17.40 | 0.29% | 2,383 |
| Aug 29, 2025 | 17.45 | 17.45 | 17.20 | 17.35 | 17.35 | -1.70% | 8,297 |
| Aug 28, 2025 | 17.35 | 17.65 | 17.30 | 17.65 | 17.65 | - | 1,470 |
| Aug 27, 2025 | 17.30 | 17.65 | 17.25 | 17.65 | 17.65 | 1.73% | 333 |
| Aug 26, 2025 | 17.25 | 17.70 | 17.25 | 17.35 | 17.35 | - | 195 |
| Aug 25, 2025 | 17.45 | 17.45 | 17.35 | 17.35 | 17.35 | -0.57% | 579 |
| Aug 22, 2025 | 17.90 | 17.90 | 17.35 | 17.45 | 17.45 | -2.79% | 3,534 |
| Aug 21, 2025 | 17.55 | 17.95 | 17.55 | 17.95 | 17.95 | - | 388 |
| Aug 20, 2025 | 17.55 | 17.95 | 17.55 | 17.95 | 17.95 | 1.41% | 178 |
| Aug 19, 2025 | 17.85 | 17.85 | 17.65 | 17.70 | 17.70 | -1.12% | 2,021 |
| Aug 18, 2025 | 17.90 | 17.90 | 17.55 | 17.90 | 17.90 | -0.28% | 918 |
| Aug 15, 2025 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 0.84% | 177 |
| Aug 14, 2025 | 17.65 | 17.85 | 17.65 | 17.80 | 17.80 | 0.85% | 1,667 |
| Aug 13, 2025 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | -1.12% | 1,370 |
| Aug 12, 2025 | 17.85 | 17.95 | 17.50 | 17.85 | 17.85 | - | 5,589 |
| Aug 11, 2025 | 17.40 | 17.85 | 17.25 | 17.85 | 17.85 | 2.59% | 1,085 |
| Aug 8, 2025 | 17.85 | 17.85 | 17.40 | 17.40 | 17.40 | -2.25% | 3,619 |
| Aug 7, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | 655 |
| Aug 6, 2025 | 17.50 | 17.50 | 17.45 | 17.50 | 17.50 | -0.57% | 280 |
| Aug 5, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | 0.86% | 142 |
| Aug 4, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | 13 |
| Aug 1, 2025 | 17.55 | 17.65 | 17.45 | 17.45 | 17.45 | -1.13% | 286 |
| Jul 31, 2025 | 17.55 | 17.65 | 17.55 | 17.65 | 17.65 | 0.28% | 324 |
| Jul 30, 2025 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | -2.22% | 897 |
| Jul 29, 2025 | 17.95 | 18.00 | 17.65 | 18.00 | 18.00 | 0.56% | 1,572 |
| Jul 28, 2025 | 17.70 | 17.95 | 17.70 | 17.90 | 17.90 | 1.70% | 120 |
| Jul 25, 2025 | 17.65 | 17.90 | 17.60 | 17.60 | 17.60 | -1.68% | 550 |
| Jul 24, 2025 | 17.75 | 17.95 | 17.75 | 17.90 | 17.90 | -0.28% | 540 |
| Jul 23, 2025 | 17.70 | 17.95 | 17.70 | 17.95 | 17.95 | 0.28% | 16 |
| Jul 22, 2025 | 17.85 | 18.15 | 17.65 | 17.90 | 17.90 | -2.45% | 2,639 |
| Jul 21, 2025 | 17.85 | 18.35 | 17.80 | 18.35 | 18.35 | 3.67% | 1,766 |
| Jul 18, 2025 | 17.90 | 17.90 | 17.65 | 17.70 | 17.70 | -1.39% | 981 |
| Jul 17, 2025 | 17.70 | 17.95 | 17.70 | 17.95 | 17.95 | - | 33 |
| Jul 16, 2025 | 17.70 | 17.95 | 17.70 | 17.95 | 17.95 | - | 417 |
| Jul 15, 2025 | 17.80 | 17.95 | 17.70 | 17.95 | 17.95 | 1.13% | 715 |
| Jul 14, 2025 | 17.80 | 17.80 | 17.75 | 17.75 | 17.75 | -0.56% | 22 |
| Jul 11, 2025 | 17.95 | 18.00 | 17.85 | 17.85 | 17.85 | -0.83% | 2,057 |
| Jul 10, 2025 | 17.95 | 18.00 | 17.90 | 18.00 | 18.00 | 0.28% | 369 |
| Jul 9, 2025 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | - | 832 |
| Jul 8, 2025 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 0.56% | 680 |
| Jul 7, 2025 | 17.85 | 18.00 | 17.85 | 17.85 | 17.85 | -1.11% | 956 |
| Jul 4, 2025 | 17.90 | 18.05 | 17.70 | 18.05 | 18.05 | 0.84% | 527 |
| Jul 3, 2025 | 17.80 | 18.00 | 17.65 | 17.90 | 17.90 | 0.56% | 1,313 |
| Jul 2, 2025 | 17.70 | 17.95 | 17.65 | 17.80 | 17.80 | -1.66% | 733 |
| Jul 1, 2025 | 17.80 | 18.10 | 17.75 | 18.10 | 18.10 | - | 283 |
| Jun 30, 2025 | 18.15 | 18.15 | 18.10 | 18.10 | 18.10 | 1.69% | 575 |