Inderes Oyj (HEL:INDERES)
Finland · Delayed Price · Currency is EUR 17.05
+0.55 (3.33%)
Aug 7, 2026, 5:12 PM EET
Inderes Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 16.15 | 17.05 | 16.15 | 17.05 | 17.05 | 3.33% | 4,124 |
| Aug 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 11 |
| Aug 5, 2026 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | - | 100 |
| Aug 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | 375 |
| Aug 3, 2026 | 16.70 | 16.90 | 16.20 | 16.70 | 16.70 | 1.83% | 1,335 |
| Jul 31, 2026 | 16.75 | 16.75 | 16.40 | 16.40 | 16.40 | -1.20% | 919 |
| Jul 30, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.30% | 575 |
| Jul 29, 2026 | 16.20 | 16.55 | 16.20 | 16.55 | 16.55 | 0.30% | 582 |
| Jul 28, 2026 | 16.50 | 16.80 | 16.20 | 16.50 | 16.50 | - | 422 |
| Jul 27, 2026 | 16.65 | 16.95 | 16.05 | 16.50 | 16.50 | -0.60% | 1,281 |
| Jul 24, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 2.47% | 831 |
| Jul 23, 2026 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | -2.99% | 588 |
| Jul 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 100 |
| Jul 21, 2026 | 16.35 | 16.70 | 16.35 | 16.70 | 16.70 | 2.14% | 119 |
| Jul 20, 2026 | 16.40 | 16.70 | 16.25 | 16.35 | 16.35 | -2.10% | 496 |
| Jul 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.30% | 399 |
| Jul 16, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 191 |
| Jul 15, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 200 |
| Jul 14, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.22% | 176 |
| Jul 13, 2026 | 16.45 | 16.55 | 16.45 | 16.45 | 16.45 | -0.60% | 507 |
| Jul 10, 2026 | 16.80 | 16.80 | 16.55 | 16.55 | 16.55 | 0.30% | 295 |
| Jul 9, 2026 | 16.75 | 16.75 | 16.45 | 16.50 | 16.50 | 0.30% | 508 |
| Jul 8, 2026 | 16.45 | 16.65 | 16.45 | 16.45 | 16.45 | 0.61% | 139 |
| Jul 7, 2026 | 16.50 | 17.00 | 16.30 | 16.35 | 16.35 | -1.51% | 1,075 |
| Jul 6, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 2.15% | 318 |
| Jul 3, 2026 | 16.20 | 16.60 | 16.20 | 16.25 | 16.25 | -0.91% | 1,205 |
| Jul 2, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -1.80% | 101 |
| Jul 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 427 |
| Jun 30, 2026 | 16.60 | 16.60 | 16.45 | 16.50 | 16.50 | 2.48% | 737 |
| Jun 29, 2026 | 16.50 | 16.55 | 16.05 | 16.10 | 16.10 | -2.42% | 915 |
| Jun 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% | 240 |
| Jun 25, 2026 | 16.60 | 16.60 | 16.35 | 16.35 | 16.35 | - | 35 |
| Jun 24, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% | 31 |
| Jun 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.92% | 32 |
| Jun 22, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -3.85% | 163 |
| Jun 18, 2026 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | 3.05% | 737 |
| Jun 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | 100 |
| Jun 16, 2026 | 16.90 | 16.95 | 16.15 | 16.70 | 16.70 | -1.47% | 899 |
| Jun 15, 2026 | 17.00 | 17.05 | 16.35 | 16.95 | 16.95 | 3.99% | 886 |
| Jun 12, 2026 | 16.95 | 16.95 | 16.30 | 16.30 | 16.30 | -3.83% | 407 |
| Jun 11, 2026 | 17.00 | 17.05 | 16.55 | 16.95 | 16.95 | 3.35% | 1,767 |
| Jun 10, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | -0.61% | 1,192 |
| Jun 9, 2026 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | 1.54% | 410 |
| Jun 8, 2026 | 16.20 | 16.25 | 16.20 | 16.25 | 16.25 | -1.52% | 150 |
| Jun 5, 2026 | 16.45 | 16.50 | 16.35 | 16.50 | 16.50 | - | 842 |
| Jun 4, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 2.17% | 969 |
| Jun 3, 2026 | 16.40 | 16.40 | 16.05 | 16.15 | 16.15 | -2.71% | 1,981 |
| Jun 2, 2026 | 16.65 | 16.65 | 16.30 | 16.60 | 16.60 | -0.60% | 1,769 |
| Jun 1, 2026 | 16.85 | 16.85 | 16.60 | 16.70 | 16.70 | -0.89% | 352 |
| May 29, 2026 | 16.30 | 16.85 | 16.30 | 16.85 | 16.85 | 2.74% | 700 |