Inderes Oyj (HEL:INDERES)
Finland · Delayed Price · Currency is EUR 16.55
0.00 (0.00%)
Oct 9, 2026, 10:53 AM EET
Inderes Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | - | 1,070 |
| Oct 8, 2026 | 16.85 | 16.85 | 16.45 | 16.55 | 16.55 | -1.78% | 1,049 |
| Oct 7, 2026 | 16.65 | 16.85 | 16.40 | 16.85 | 16.85 | 1.20% | 1,238 |
| Oct 6, 2026 | 16.65 | 16.70 | 16.40 | 16.65 | 16.65 | 0.60% | 1,736 |
| Oct 5, 2026 | 16.80 | 16.80 | 16.35 | 16.55 | 16.55 | 0.30% | 1,452 |
| Oct 2, 2026 | 16.45 | 16.55 | 16.25 | 16.50 | 16.50 | 1.23% | 2,287 |
| Oct 1, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 1,109 |
| Sep 30, 2026 | 16.60 | 16.60 | 16.35 | 16.40 | 16.40 | -0.61% | 2,607 |
| Sep 29, 2026 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -0.90% | 2,608 |
| Sep 28, 2026 | 16.65 | 18.00 | 16.45 | 16.65 | 16.65 | 0.30% | 11,656 |
| Sep 25, 2026 | 16.35 | 16.70 | 16.35 | 16.60 | 16.60 | 1.53% | 375 |
| Sep 24, 2026 | 16.40 | 16.40 | 16.35 | 16.35 | 16.35 | -0.30% | 754 |
| Sep 23, 2026 | 16.20 | 16.60 | 16.20 | 16.40 | 16.40 | 1.23% | 2,597 |
| Sep 22, 2026 | 16.75 | 16.75 | 15.90 | 16.20 | 16.20 | -4.14% | 4,021 |
| Sep 21, 2026 | 16.70 | 16.90 | 16.35 | 16.90 | 16.90 | 2.11% | 995 |
| Sep 18, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | 11 |
| Sep 17, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | -0.90% | 491 |
| Sep 16, 2026 | 16.60 | 16.70 | 16.60 | 16.65 | 16.65 | 0.30% | 731 |
| Sep 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 300 |
| Sep 14, 2026 | 16.85 | 16.85 | 16.55 | 16.60 | 16.60 | -1.48% | 563 |
| Sep 11, 2026 | 16.85 | 16.85 | 16.50 | 16.85 | 16.85 | - | 1,625 |
| Sep 10, 2026 | 17.00 | 17.00 | 16.55 | 16.85 | 16.85 | - | 974 |
| Sep 9, 2026 | 17.05 | 17.05 | 16.70 | 16.85 | 16.85 | 2.12% | 1,450 |
| Sep 8, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 0.61% | 430 |
| Sep 7, 2026 | 16.70 | 16.80 | 16.40 | 16.40 | 16.40 | -1.80% | 1,612 |
| Sep 4, 2026 | 16.90 | 16.95 | 16.70 | 16.70 | 16.70 | 0.91% | 595 |
| Sep 3, 2026 | 16.70 | 16.85 | 16.55 | 16.55 | 16.55 | -0.60% | 878 |
| Sep 2, 2026 | 16.70 | 16.75 | 16.50 | 16.65 | 16.65 | 0.30% | 1,413 |
| Sep 1, 2026 | 16.45 | 16.90 | 16.45 | 16.60 | 16.60 | -0.30% | 738 |
| Aug 31, 2026 | 16.75 | 16.90 | 16.45 | 16.65 | 16.65 | 0.91% | 1,628 |
| Aug 28, 2026 | 16.70 | 16.95 | 16.50 | 16.50 | 16.50 | -1.79% | 2,356 |
| Aug 27, 2026 | 16.85 | 16.85 | 16.65 | 16.80 | 16.80 | -0.30% | 948 |
| Aug 26, 2026 | 16.65 | 16.95 | 16.65 | 16.85 | 16.85 | 1.20% | 658 |
| Aug 25, 2026 | 16.60 | 17.10 | 16.60 | 16.65 | 16.65 | 1.22% | 3,326 |
| Aug 24, 2026 | 17.00 | 17.00 | 16.40 | 16.45 | 16.45 | -3.24% | 2,344 |
| Aug 21, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -0.29% | 451 |
| Aug 20, 2026 | 16.95 | 17.10 | 16.95 | 17.05 | 17.05 | 0.89% | 811 |
| Aug 19, 2026 | 16.85 | 17.15 | 16.80 | 16.90 | 16.90 | 0.30% | 465 |
| Aug 18, 2026 | 16.60 | 16.90 | 16.55 | 16.85 | 16.85 | - | 908 |
| Aug 17, 2026 | 16.65 | 16.95 | 16.65 | 16.85 | 16.85 | -0.30% | 1,248 |
| Aug 14, 2026 | 16.95 | 16.95 | 16.50 | 16.90 | 16.90 | -0.59% | 2,456 |
| Aug 13, 2026 | 17.30 | 17.45 | 16.65 | 17.00 | 17.00 | -0.87% | 4,257 |
| Aug 12, 2026 | 17.40 | 17.45 | 17.15 | 17.15 | 17.15 | -1.15% | 1,939 |
| Aug 11, 2026 | 17.25 | 17.75 | 17.20 | 17.35 | 17.35 | 1.46% | 7,324 |
| Aug 10, 2026 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | 0.29% | 2,420 |
| 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 |