Inderes Oyj (HEL:INDERES)
Finland · Delayed Price · Currency is EUR 15.50
+0.80 (5.44%)
Apr 8, 2026, 4:49 PM EET
Inderes Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 14.90 | 15.15 | 14.70 | 14.70 | 14.70 | -1.34% | 1,673 |
| Apr 2, 2026 | 14.80 | 15.30 | 14.70 | 14.90 | 14.90 | 0.68% | 915 |
| Apr 1, 2026 | 14.75 | 15.05 | 14.75 | 14.80 | 14.80 | 0.34% | 1,153 |
| Mar 31, 2026 | 14.75 | 14.85 | 14.60 | 14.75 | 14.75 | -1.01% | 2,614 |
| Mar 30, 2026 | 14.60 | 15.40 | 14.60 | 14.90 | 14.90 | -2.61% | 438 |
| Mar 27, 2026 | 14.90 | 15.30 | 14.50 | 15.30 | 15.30 | 4.44% | 3,679 |
| Mar 26, 2026 | 15.00 | 15.00 | 14.60 | 14.65 | 14.65 | -1.68% | 959 |
| Mar 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 628 |
| Mar 24, 2026 | 14.85 | 14.85 | 14.65 | 14.70 | 14.70 | -0.34% | 1,259 |
| Mar 23, 2026 | 14.90 | 14.90 | 14.70 | 14.75 | 14.75 | -0.67% | 2,829 |
| Mar 20, 2026 | 15.05 | 15.35 | 14.85 | 14.85 | 14.85 | -2.94% | 1,600 |
| Mar 19, 2026 | 15.20 | 15.35 | 15.15 | 15.30 | 15.30 | 0.66% | 1,865 |
| Mar 18, 2026 | 15.65 | 15.65 | 15.20 | 15.20 | 15.20 | - | 1,064 |
| Mar 17, 2026 | 15.45 | 15.45 | 15.20 | 15.20 | 15.20 | - | 354 |
| Mar 16, 2026 | 15.20 | 15.25 | 15.20 | 15.20 | 15.20 | -0.65% | 116 |
| Mar 13, 2026 | 15.15 | 15.55 | 15.15 | 15.30 | 15.30 | -1.61% | 1,391 |
| Mar 12, 2026 | 15.20 | 15.55 | 15.20 | 15.55 | 15.55 | 2.98% | 500 |
| Mar 11, 2026 | 15.45 | 15.45 | 15.10 | 15.10 | 15.10 | -2.27% | 536 |
| Mar 10, 2026 | 15.20 | 15.45 | 15.20 | 15.45 | 15.45 | 3.00% | 677 |
| Mar 9, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | -1.96% | 1,416 |
| Mar 6, 2026 | 15.15 | 15.70 | 15.15 | 15.30 | 15.30 | -1.61% | 770 |
| Mar 5, 2026 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | 2.30% | 629 |
| Mar 4, 2026 | 15.10 | 15.35 | 15.00 | 15.20 | 15.20 | 2.36% | 3,165 |
| Mar 3, 2026 | 15.35 | 15.35 | 14.85 | 14.85 | 14.85 | -3.57% | 2,611 |
| Mar 2, 2026 | 15.75 | 15.75 | 15.35 | 15.40 | 15.40 | -2.22% | 891 |
| Feb 27, 2026 | 15.85 | 15.85 | 15.65 | 15.75 | 15.75 | 0.32% | 1,421 |
| Feb 26, 2026 | 15.40 | 15.90 | 15.35 | 15.70 | 15.70 | 1.62% | 2,466 |
| Feb 25, 2026 | 15.40 | 15.45 | 15.40 | 15.45 | 15.45 | 0.98% | 753 |
| 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 |