Inderes Oyj (HEL:INDERES)
Finland · Delayed Price · Currency is EUR 16.55
+0.05 (0.30%)
Sep 18, 2026, 10:46 AM EET
Inderes Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |