Inderes Oyj (HEL:INDERES)
Finland · Delayed Price · Currency is EUR 16.50
-0.30 (-1.79%)
Aug 28, 2026, 6:19 PM EET
Inderes Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |