Inderes Oyj (HEL:INDERES)
Finland · Delayed Price · Currency is EUR 16.70
+0.15 (0.91%)
Oct 29, 2026, 5:20 PM EET
Inderes Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 0.91% | 438 |
| Oct 28, 2026 | 16.50 | 16.65 | 16.35 | 16.55 | 16.55 | - | 1,817 |
| Oct 27, 2026 | 17.00 | 17.00 | 16.50 | 16.55 | 16.55 | -2.65% | 1,882 |
| Oct 26, 2026 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 3.34% | 1,816 |
| Oct 23, 2026 | 16.55 | 16.55 | 16.15 | 16.45 | 16.45 | -0.60% | 2,699 |
| Oct 22, 2026 | 16.75 | 16.75 | 16.30 | 16.55 | 16.55 | -2.07% | 1,343 |
| Oct 21, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 2.30% | 794 |
| Oct 20, 2026 | 16.80 | 16.80 | 16.40 | 16.75 | 16.52 | -0.30% | 1,482 |
| Oct 19, 2026 | 16.85 | 16.85 | 16.60 | 16.80 | 16.57 | -0.88% | 552 |
| Oct 16, 2026 | 16.70 | 16.95 | 16.70 | 16.95 | 16.72 | 1.50% | 685 |
| Oct 15, 2026 | 16.80 | 16.95 | 16.65 | 16.70 | 16.47 | -1.18% | 1,218 |
| Oct 14, 2026 | 16.90 | 17.00 | 16.90 | 16.90 | 16.67 | - | 1,514 |
| Oct 13, 2026 | 16.50 | 16.95 | 16.50 | 16.90 | 16.67 | 2.74% | 1,566 |
| Oct 12, 2026 | 16.75 | 16.75 | 16.45 | 16.45 | 16.22 | - | 1,699 |
| Oct 9, 2026 | 16.60 | 16.60 | 16.40 | 16.45 | 16.22 | -0.60% | 1,811 |
| Oct 8, 2026 | 16.85 | 16.85 | 16.45 | 16.55 | 16.32 | -1.78% | 1,049 |
| Oct 7, 2026 | 16.65 | 16.85 | 16.40 | 16.85 | 16.62 | 1.20% | 1,238 |
| Oct 6, 2026 | 16.65 | 16.70 | 16.40 | 16.65 | 16.42 | 0.60% | 1,736 |
| Oct 5, 2026 | 16.80 | 16.80 | 16.35 | 16.55 | 16.32 | 0.30% | 1,452 |
| Oct 2, 2026 | 16.45 | 16.55 | 16.25 | 16.50 | 16.27 | 1.23% | 2,287 |
| Oct 1, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.08 | -0.61% | 1,109 |
| Sep 30, 2026 | 16.60 | 16.60 | 16.35 | 16.40 | 16.17 | -0.61% | 2,607 |
| Sep 29, 2026 | 17.20 | 17.20 | 16.50 | 16.50 | 16.27 | -0.90% | 2,608 |
| Sep 28, 2026 | 16.65 | 18.00 | 16.45 | 16.65 | 16.42 | 0.30% | 11,656 |
| Sep 25, 2026 | 16.35 | 16.70 | 16.35 | 16.60 | 16.37 | 1.53% | 375 |
| Sep 24, 2026 | 16.40 | 16.40 | 16.35 | 16.35 | 16.13 | -0.30% | 754 |
| Sep 23, 2026 | 16.20 | 16.60 | 16.20 | 16.40 | 16.17 | 1.23% | 2,597 |
| Sep 22, 2026 | 16.75 | 16.75 | 15.90 | 16.20 | 15.98 | -4.14% | 4,021 |
| Sep 21, 2026 | 16.70 | 16.90 | 16.35 | 16.90 | 16.67 | 2.11% | 995 |
| Sep 18, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.32 | 0.30% | 11 |
| Sep 17, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.27 | -0.90% | 491 |
| Sep 16, 2026 | 16.60 | 16.70 | 16.60 | 16.65 | 16.42 | 0.30% | 731 |
| Sep 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.37 | - | 300 |
| Sep 14, 2026 | 16.85 | 16.85 | 16.55 | 16.60 | 16.37 | -1.48% | 563 |
| Sep 11, 2026 | 16.85 | 16.85 | 16.50 | 16.85 | 16.62 | - | 1,625 |
| Sep 10, 2026 | 17.00 | 17.00 | 16.55 | 16.85 | 16.62 | - | 974 |
| Sep 9, 2026 | 17.05 | 17.05 | 16.70 | 16.85 | 16.62 | 2.12% | 1,450 |
| Sep 8, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.27 | 0.61% | 430 |
| Sep 7, 2026 | 16.70 | 16.80 | 16.40 | 16.40 | 16.17 | -1.80% | 1,612 |
| Sep 4, 2026 | 16.90 | 16.95 | 16.70 | 16.70 | 16.47 | 0.91% | 595 |
| Sep 3, 2026 | 16.70 | 16.85 | 16.55 | 16.55 | 16.32 | -0.60% | 878 |
| Sep 2, 2026 | 16.70 | 16.75 | 16.50 | 16.65 | 16.42 | 0.30% | 1,413 |
| Sep 1, 2026 | 16.45 | 16.90 | 16.45 | 16.60 | 16.37 | -0.30% | 738 |
| Aug 31, 2026 | 16.75 | 16.90 | 16.45 | 16.65 | 16.42 | 0.91% | 1,628 |
| Aug 28, 2026 | 16.70 | 16.95 | 16.50 | 16.50 | 16.27 | -1.79% | 2,356 |
| Aug 27, 2026 | 16.85 | 16.85 | 16.65 | 16.80 | 16.57 | -0.30% | 948 |
| Aug 26, 2026 | 16.65 | 16.95 | 16.65 | 16.85 | 16.62 | 1.20% | 658 |
| Aug 25, 2026 | 16.60 | 17.10 | 16.60 | 16.65 | 16.42 | 1.22% | 3,326 |
| Aug 24, 2026 | 17.00 | 17.00 | 16.40 | 16.45 | 16.22 | -3.24% | 2,344 |
| Aug 21, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 16.77 | -0.29% | 451 |