LapWall Oyj (HEL:LAPWALL)
Finland · Delayed Price · Currency is EUR 3.920
-0.110 (-2.73%)
At close: Sep 16, 2025
LapWall Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.93 | 4.01 | 3.93 | 3.93 | 3.93 | 0.26% | 127 |
| Sep 16, 2025 | 4.03 | 4.04 | 3.92 | 3.92 | 3.92 | -2.73% | 6,247 |
| Sep 15, 2025 | 4.06 | 4.09 | 4.01 | 4.03 | 4.03 | -1.47% | 1,190 |
| Sep 12, 2025 | 4.12 | 4.12 | 3.96 | 4.09 | 4.09 | -0.24% | 1,478 |
| Sep 11, 2025 | 3.97 | 4.10 | 3.96 | 4.10 | 4.01 | 2.50% | 3,609 |
| Sep 10, 2025 | 4.06 | 4.08 | 3.93 | 4.00 | 3.91 | -0.74% | 9,510 |
| Sep 9, 2025 | 3.99 | 4.07 | 3.99 | 4.03 | 3.94 | 1.00% | 4,808 |
| Sep 8, 2025 | 3.96 | 4.05 | 3.96 | 3.99 | 3.90 | 1.27% | 5,813 |
| Sep 5, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.85 | - | 2,871 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.85 | -1.50% | 690 |
| Sep 3, 2025 | 3.99 | 4.00 | 3.95 | 4.00 | 3.91 | - | 5,916 |
| Sep 2, 2025 | 4.00 | 4.03 | 4.00 | 4.00 | 3.91 | 0.76% | 4,185 |
| Sep 1, 2025 | 4.10 | 4.14 | 3.90 | 3.97 | 3.88 | -3.17% | 19,239 |
| Aug 29, 2025 | 4.19 | 4.19 | 4.01 | 4.10 | 4.01 | 1.49% | 5,102 |
| Aug 28, 2025 | 4.14 | 4.14 | 3.90 | 4.04 | 3.95 | -2.42% | 15,204 |
| Aug 27, 2025 | 4.15 | 4.15 | 4.10 | 4.14 | 4.05 | - | 3,682 |
| Aug 26, 2025 | 4.21 | 4.23 | 4.10 | 4.14 | 4.05 | -1.43% | 9,110 |
| Aug 25, 2025 | 4.20 | 4.22 | 4.15 | 4.20 | 4.11 | 0.72% | 13,857 |
| Aug 22, 2025 | 3.95 | 4.20 | 3.94 | 4.17 | 4.08 | 5.84% | 33,970 |
| Aug 21, 2025 | 3.89 | 4.00 | 3.88 | 3.94 | 3.85 | 1.55% | 2,246 |
| Aug 20, 2025 | 3.97 | 3.99 | 3.87 | 3.88 | 3.80 | -2.02% | 15,662 |
| Aug 19, 2025 | 3.89 | 4.00 | 3.78 | 3.96 | 3.87 | 2.06% | 11,237 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.80 | - | 1,305 |
| Aug 15, 2025 | 3.94 | 3.94 | 3.83 | 3.88 | 3.80 | 1.84% | 8,136 |
| Aug 14, 2025 | 3.73 | 3.89 | 3.73 | 3.81 | 3.73 | 1.06% | 4,551 |
| Aug 13, 2025 | 3.73 | 3.81 | 3.73 | 3.77 | 3.69 | -0.26% | 659 |
| Aug 12, 2025 | 3.78 | 3.82 | 3.72 | 3.78 | 3.70 | - | 8,337 |
| Aug 11, 2025 | 3.82 | 3.82 | 3.74 | 3.78 | 3.70 | -1.05% | 4,128 |
| Aug 8, 2025 | 3.84 | 3.84 | 3.70 | 3.82 | 3.74 | -0.78% | 9,600 |
| Aug 7, 2025 | 3.78 | 3.87 | 3.75 | 3.85 | 3.77 | 5.19% | 16,802 |
| Aug 6, 2025 | 3.71 | 3.71 | 3.57 | 3.66 | 3.58 | -1.35% | 7,582 |
| Aug 5, 2025 | 3.65 | 3.71 | 3.62 | 3.71 | 3.63 | 1.92% | 3,707 |
| Aug 4, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.56 | -2.15% | 3,223 |
| Aug 1, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.64 | -0.80% | 1,668 |
| Jul 31, 2025 | 3.76 | 3.77 | 3.68 | 3.75 | 3.67 | -0.53% | 4,862 |
| Jul 30, 2025 | 3.64 | 3.77 | 3.64 | 3.77 | 3.69 | 1.89% | 6,515 |
| Jul 29, 2025 | 3.66 | 3.70 | 3.65 | 3.70 | 3.62 | 1.65% | 3,105 |
| Jul 28, 2025 | 3.79 | 3.79 | 3.64 | 3.64 | 3.56 | -1.89% | 7,465 |
| Jul 25, 2025 | 3.79 | 3.79 | 3.66 | 3.71 | 3.63 | 0.27% | 5,575 |
| Jul 24, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.62 | 1.65% | 2,794 |
| Jul 23, 2025 | 3.75 | 3.75 | 3.59 | 3.64 | 3.56 | -1.36% | 10,672 |
| Jul 22, 2025 | 3.65 | 3.79 | 3.65 | 3.69 | 3.61 | 0.82% | 3,274 |
| Jul 21, 2025 | 3.66 | 3.67 | 3.58 | 3.66 | 3.58 | -0.27% | 4,839 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.60 | 3.67 | 3.59 | -0.81% | 4,609 |
| Jul 17, 2025 | 3.82 | 3.82 | 3.64 | 3.70 | 3.62 | -2.37% | 3,094 |
| Jul 16, 2025 | 3.83 | 3.83 | 3.72 | 3.79 | 3.71 | 1.88% | 1,002 |
| Jul 15, 2025 | 3.89 | 3.89 | 3.68 | 3.72 | 3.64 | -1.85% | 2,603 |
| Jul 14, 2025 | 3.68 | 3.80 | 3.66 | 3.79 | 3.71 | 2.99% | 5,390 |
| Jul 11, 2025 | 3.66 | 3.75 | 3.66 | 3.68 | 3.60 | 0.27% | 1,431 |
| Jul 10, 2025 | 3.80 | 3.84 | 3.62 | 3.67 | 3.59 | -2.13% | 3,896 |