Inderes Oyj (HEL:INDERES)
Finland · Delayed Price · Currency is EUR 17.20
+0.20 (1.18%)
Oct 9, 2025, 5:40 PM EET
Inderes Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 500 |
| Oct 8, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.29% | 826 |
| Oct 7, 2025 | 16.95 | 17.25 | 16.90 | 17.05 | 17.05 | -0.29% | 2,593 |
| Oct 6, 2025 | 16.95 | 17.10 | 16.90 | 17.10 | 17.10 | 0.88% | 1,843 |
| Oct 3, 2025 | 17.10 | 17.30 | 16.95 | 16.95 | 16.95 | - | 1,680 |
| Oct 2, 2025 | 17.00 | 17.25 | 16.95 | 16.95 | 16.95 | -0.29% | 1,147 |
| Oct 1, 2025 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | -2.58% | 941 |
| Sep 30, 2025 | 17.00 | 17.85 | 17.00 | 17.45 | 17.45 | 1.45% | 161 |
| Sep 29, 2025 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 644 |
| Sep 26, 2025 | 17.00 | 17.15 | 16.95 | 17.00 | 17.00 | 0.29% | 1,082 |
| Sep 25, 2025 | 17.00 | 17.10 | 16.95 | 16.95 | 16.95 | -0.29% | 519 |
| Sep 24, 2025 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | -0.87% | 560 |
| Sep 23, 2025 | 17.20 | 17.80 | 17.15 | 17.15 | 17.15 | -1.44% | 7,356 |
| Sep 22, 2025 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | 0.58% | 2,635 |
| Sep 19, 2025 | 17.15 | 17.30 | 16.95 | 17.30 | 17.30 | 1.76% | 3,900 |
| Sep 18, 2025 | 17.25 | 17.35 | 17.00 | 17.00 | 17.00 | -1.16% | 7,188 |
| Sep 17, 2025 | 17.20 | 17.20 | 17.05 | 17.20 | 17.20 | -0.29% | 1,858 |
| Sep 16, 2025 | 17.05 | 17.50 | 17.05 | 17.25 | 17.25 | 1.17% | 1,452 |
| Sep 15, 2025 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | -1.45% | 3,333 |
| Sep 12, 2025 | 17.40 | 17.40 | 17.15 | 17.30 | 17.30 | 0.87% | 837 |
| Sep 11, 2025 | 17.15 | 17.40 | 17.05 | 17.15 | 17.15 | 0.29% | 2,439 |
| Sep 10, 2025 | 17.35 | 17.35 | 17.05 | 17.10 | 17.10 | -1.72% | 5,037 |
| Sep 9, 2025 | 17.80 | 17.80 | 17.25 | 17.40 | 17.40 | -0.57% | 2,005 |
| Sep 8, 2025 | 17.25 | 17.50 | 17.15 | 17.50 | 17.50 | 2.94% | 1,971 |
| 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 |