Inderes Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	15.40	15.40	15.40	15.40	-	0.65%	281
Feb 24, 2026	15.40	15.40	15.20	15.30	15.30	-0.33%	1,601
Feb 23, 2026	15.60	15.60	15.25	15.35	15.35	0.33%	627
Feb 20, 2026	15.45	15.45	15.20	15.30	15.30	-0.33%	1,229
Feb 19, 2026	15.15	15.35	15.15	15.35	15.35	0.33%	222
Feb 18, 2026	15.20	15.30	15.05	15.30	15.30	-	3,713
Feb 17, 2026	15.65	15.65	15.15	15.30	15.30	0.33%	1,270
Feb 16, 2026	15.55	15.55	15.05	15.25	15.25	-1.93%	6,623
Feb 13, 2026	15.80	16.00	15.55	15.55	15.55	-1.58%	1,599
Feb 12, 2026	15.70	15.95	15.50	15.80	15.80	0.64%	3,881
Feb 11, 2026	15.60	16.00	15.60	15.70	15.70	-1.26%	1,549
Feb 10, 2026	16.35	16.45	15.85	15.90	15.90	-0.93%	4,768
Feb 9, 2026	15.75	16.20	15.75	16.05	16.05	2.23%	2,903
Feb 6, 2026	15.80	16.00	15.60	15.70	15.70	-0.32%	2,116
Feb 5, 2026	15.80	15.80	15.65	15.75	15.75	-1.56%	2,142
Feb 4, 2026	15.95	16.00	15.95	16.00	16.00	-0.93%	202
Feb 3, 2026	16.15	16.15	16.15	16.15	16.15	1.25%	200
Feb 2, 2026	16.40	16.40	15.50	15.95	15.95	-2.74%	379
Jan 30, 2026	15.80	16.40	15.80	16.40	16.40	2.50%	742
Jan 29, 2026	15.85	16.40	15.85	16.00	16.00	1.27%	2,355
Jan 28, 2026	16.00	16.10	15.80	15.80	15.80	-1.25%	773
Jan 27, 2026	15.80	16.00	15.80	16.00	16.00	-0.62%	261
Jan 26, 2026	16.00	16.45	15.80	16.10	16.10	0.63%	2,208
Jan 23, 2026	15.55	16.00	15.55	16.00	16.00	-	2,334
Jan 22, 2026	15.85	16.05	15.80	16.00	16.00	2.56%	4,268
Jan 21, 2026	15.45	15.60	15.30	15.60	15.60	1.30%	206
Jan 20, 2026	15.55	15.65	15.40	15.40	15.40	-0.65%	211
Jan 19, 2026	15.55	15.55	15.00	15.50	15.50	-0.96%	1,543
Jan 16, 2026	15.90	16.05	15.60	15.65	15.65	-0.95%	2,065
Jan 15, 2026	15.70	15.80	15.50	15.80	15.80	0.32%	1,594
Jan 14, 2026	15.85	15.85	15.65	15.75	15.75	-0.63%	759
Jan 13, 2026	16.05	16.05	15.70	15.85	15.85	-1.55%	1,226
Jan 12, 2026	15.70	16.15	15.50	16.10	16.10	1.58%	3,251
Jan 9, 2026	15.80	15.95	15.80	15.85	15.85	-	210
Jan 8, 2026	15.90	15.90	15.85	15.85	15.85	-0.31%	108
Jan 7, 2026	15.80	15.90	15.70	15.90	15.90	0.63%	1,617
Jan 5, 2026	15.90	15.95	15.45	15.80	15.80	-0.63%	2,982
Jan 2, 2026	15.85	16.00	15.60	15.90	15.90	0.63%	1,941
Dec 30, 2025	15.95	16.25	15.55	15.80	15.80	-0.94%	9,400
Dec 29, 2025	15.65	16.05	15.35	15.95	15.95	1.59%	7,022
Dec 23, 2025	15.50	15.70	15.25	15.70	15.70	0.96%	1,459
Dec 22, 2025	15.40	15.55	15.30	15.55	15.55	0.97%	3,019
Dec 19, 2025	15.40	15.60	15.35	15.40	15.40	-0.32%	3,663
Dec 18, 2025	15.45	15.60	15.40	15.45	15.45	-0.32%	1,802
Dec 17, 2025	15.45	15.70	15.45	15.50	15.50	-1.27%	689
Dec 16, 2025	15.45	15.70	15.40	15.70	15.70	1.95%	1,812
Dec 15, 2025	15.40	15.60	15.25	15.40	15.40	-0.96%	5,689
Dec 12, 2025	15.15	15.80	15.15	15.55	15.55	2.30%	5,080
Dec 11, 2025	15.40	15.85	14.95	15.20	15.20	-0.65%	23,759
Dec 10, 2025	15.50	15.50	15.30	15.30	15.30	-1.29%	1,537