LapWall Oyj (HEL:LAPWALL)
Finland · Delayed Price · Currency is EUR 4.170
+0.230 (5.84%)
At close: Aug 22, 2025
LapWall Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | - | 3,682 |
| Aug 26, 2025 | 4.21 | 4.23 | 4.10 | 4.14 | 4.14 | -1.43% | 9,110 |
| Aug 25, 2025 | 4.20 | 4.22 | 4.15 | 4.20 | 4.20 | 0.72% | 13,857 |
| Aug 22, 2025 | 3.95 | 4.20 | 3.94 | 4.17 | 4.17 | 5.84% | 33,970 |
| Aug 21, 2025 | 3.89 | 4.00 | 3.88 | 3.94 | 3.94 | 1.55% | 2,246 |
| Aug 20, 2025 | 3.97 | 3.99 | 3.87 | 3.88 | 3.88 | -2.02% | 15,662 |
| Aug 19, 2025 | 3.89 | 4.00 | 3.78 | 3.96 | 3.96 | 2.06% | 11,237 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | - | 1,305 |
| Aug 15, 2025 | 3.94 | 3.94 | 3.83 | 3.88 | 3.88 | 1.84% | 8,136 |
| Aug 14, 2025 | 3.73 | 3.89 | 3.73 | 3.81 | 3.81 | 1.06% | 4,551 |
| Aug 13, 2025 | 3.73 | 3.81 | 3.73 | 3.77 | 3.77 | -0.26% | 659 |
| Aug 12, 2025 | 3.78 | 3.82 | 3.72 | 3.78 | 3.78 | - | 8,337 |
| Aug 11, 2025 | 3.82 | 3.82 | 3.74 | 3.78 | 3.78 | -1.05% | 4,128 |
| Aug 8, 2025 | 3.84 | 3.84 | 3.70 | 3.82 | 3.82 | -0.78% | 9,600 |
| Aug 7, 2025 | 3.78 | 3.87 | 3.75 | 3.85 | 3.85 | 5.19% | 16,802 |
| Aug 6, 2025 | 3.71 | 3.71 | 3.57 | 3.66 | 3.66 | -1.35% | 7,582 |
| Aug 5, 2025 | 3.65 | 3.71 | 3.62 | 3.71 | 3.71 | 1.92% | 3,707 |
| Aug 4, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -2.15% | 3,223 |
| Aug 1, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | -0.80% | 1,668 |
| Jul 31, 2025 | 3.76 | 3.77 | 3.68 | 3.75 | 3.75 | -0.53% | 4,862 |
| Jul 30, 2025 | 3.64 | 3.77 | 3.64 | 3.77 | 3.77 | 1.89% | 6,515 |
| Jul 29, 2025 | 3.66 | 3.70 | 3.65 | 3.70 | 3.70 | 1.65% | 3,105 |
| Jul 28, 2025 | 3.79 | 3.79 | 3.64 | 3.64 | 3.64 | -1.89% | 7,465 |
| Jul 25, 2025 | 3.79 | 3.79 | 3.66 | 3.71 | 3.71 | 0.27% | 5,575 |
| Jul 24, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | 1.65% | 2,794 |
| Jul 23, 2025 | 3.75 | 3.75 | 3.59 | 3.64 | 3.64 | -1.36% | 10,672 |
| Jul 22, 2025 | 3.65 | 3.79 | 3.65 | 3.69 | 3.69 | 0.82% | 3,274 |
| Jul 21, 2025 | 3.66 | 3.67 | 3.58 | 3.66 | 3.66 | -0.27% | 4,839 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.60 | 3.67 | 3.67 | -0.81% | 4,609 |
| Jul 17, 2025 | 3.82 | 3.82 | 3.64 | 3.70 | 3.70 | -2.37% | 3,094 |
| Jul 16, 2025 | 3.83 | 3.83 | 3.72 | 3.79 | 3.79 | 1.88% | 1,002 |
| Jul 15, 2025 | 3.89 | 3.89 | 3.68 | 3.72 | 3.72 | -1.85% | 2,603 |
| Jul 14, 2025 | 3.68 | 3.80 | 3.66 | 3.79 | 3.79 | 2.99% | 5,390 |
| Jul 11, 2025 | 3.66 | 3.75 | 3.66 | 3.68 | 3.68 | 0.27% | 1,431 |
| Jul 10, 2025 | 3.80 | 3.84 | 3.62 | 3.67 | 3.67 | -2.13% | 3,896 |
| Jul 9, 2025 | 3.70 | 3.90 | 3.70 | 3.75 | 3.75 | 1.35% | 4,449 |
| Jul 8, 2025 | 3.84 | 4.11 | 3.61 | 3.70 | 3.70 | - | 7,007 |
| Jul 7, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 2,189 |
| Jul 4, 2025 | 3.63 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 8,010 |
| Jul 3, 2025 | 3.62 | 3.64 | 3.56 | 3.64 | 3.64 | -0.55% | 2,478 |
| Jul 2, 2025 | 3.62 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | 1,369 |
| Jul 1, 2025 | 3.58 | 3.69 | 3.58 | 3.62 | 3.62 | 1.97% | 4,920 |
| Jun 30, 2025 | 3.60 | 3.65 | 3.53 | 3.55 | 3.55 | -1.39% | 5,094 |
| Jun 27, 2025 | 3.71 | 3.71 | 3.52 | 3.60 | 3.60 | 0.56% | 9,615 |
| Jun 26, 2025 | 3.63 | 3.74 | 3.56 | 3.58 | 3.58 | -1.38% | 2,879 |
| Jun 25, 2025 | 3.67 | 3.68 | 3.60 | 3.63 | 3.63 | -1.63% | 9,226 |
| Jun 24, 2025 | 3.72 | 3.78 | 3.65 | 3.69 | 3.69 | -2.64% | 8,489 |
| Jun 23, 2025 | 3.74 | 3.79 | 3.66 | 3.79 | 3.79 | 0.26% | 2,586 |
| Jun 19, 2025 | 3.71 | 3.78 | 3.70 | 3.78 | 3.78 | -1.56% | 6,224 |
| Jun 18, 2025 | 3.84 | 3.84 | 3.71 | 3.84 | 3.84 | - | 4,172 |