LapWall Oyj (HEL:LAPWALL)
Finland · Delayed Price · Currency is EUR 4.060
+0.060 (1.50%)
At close: May 21, 2026
LapWall Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | 1.50% | 15,882 |
| May 20, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 1.27% | 5,392 |
| May 19, 2026 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | 0.25% | 6,497 |
| May 18, 2026 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | -1.50% | 2,509 |
| May 15, 2026 | 3.99 | 4.00 | 3.93 | 4.00 | 4.00 | 0.25% | 8,396 |
| May 13, 2026 | 4.04 | 4.04 | 3.96 | 3.99 | 3.99 | -0.99% | 876 |
| May 12, 2026 | 3.97 | 4.04 | 3.97 | 4.03 | 4.03 | 1.51% | 1,713 |
| May 11, 2026 | 4.00 | 4.04 | 3.97 | 3.97 | 3.97 | -0.75% | 3,992 |
| May 8, 2026 | 3.96 | 4.00 | 3.95 | 4.00 | 4.00 | - | 4,870 |
| May 7, 2026 | 3.99 | 4.00 | 3.93 | 4.00 | 4.00 | - | 4,257 |
| May 6, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.74% | 14,089 |
| May 5, 2026 | 4.04 | 4.12 | 4.00 | 4.03 | 4.03 | -0.49% | 8,848 |
| May 4, 2026 | 4.01 | 4.05 | 3.99 | 4.05 | 4.05 | 0.25% | 2,248 |
| Apr 30, 2026 | 4.04 | 4.05 | 3.96 | 4.04 | 4.04 | -0.25% | 10,060 |
| Apr 29, 2026 | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | -0.98% | 8,485 |
| Apr 28, 2026 | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | -0.73% | 4,993 |
| Apr 27, 2026 | 4.13 | 4.20 | 4.11 | 4.12 | 4.12 | - | 5,970 |
| Apr 24, 2026 | 4.15 | 4.20 | 4.12 | 4.12 | 4.12 | -1.20% | 7,425 |
| Apr 23, 2026 | 4.20 | 4.20 | 4.11 | 4.17 | 4.17 | 0.24% | 7,631 |
| Apr 22, 2026 | 4.22 | 4.24 | 4.10 | 4.16 | 4.16 | 0.73% | 25,761 |
| Apr 21, 2026 | 4.00 | 4.25 | 4.00 | 4.13 | 4.13 | 3.25% | 78,865 |
| Apr 20, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 1,520 |
| Apr 17, 2026 | 3.99 | 4.00 | 3.88 | 4.00 | 4.00 | - | 2,429 |
| Apr 16, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 0.50% | 3,847 |
| Apr 15, 2026 | 3.94 | 3.98 | 3.88 | 3.98 | 3.98 | - | 8,418 |
| Apr 14, 2026 | 3.99 | 3.99 | 3.94 | 3.98 | 3.98 | -0.25% | 4,175 |
| Apr 13, 2026 | 3.96 | 3.99 | 3.92 | 3.99 | 3.99 | 1.79% | 1,729 |
| Apr 10, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | - | 6,887 |
| Apr 9, 2026 | 3.98 | 3.98 | 3.91 | 3.92 | 3.92 | 0.26% | 3,166 |
| Apr 8, 2026 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -1.01% | 3,359 |
| Apr 7, 2026 | 3.94 | 3.95 | 3.81 | 3.95 | 3.95 | 2.60% | 3,540 |
| Apr 2, 2026 | 3.90 | 3.93 | 3.85 | 3.85 | 3.85 | -2.04% | 1,879 |
| Apr 1, 2026 | 3.86 | 3.93 | 3.80 | 3.93 | 3.93 | 3.69% | 2,305 |
| Mar 31, 2026 | 3.82 | 3.86 | 3.79 | 3.79 | 3.79 | -0.79% | 5,683 |
| Mar 30, 2026 | 3.80 | 3.94 | 3.80 | 3.82 | 3.82 | 0.26% | 4,598 |
| Mar 27, 2026 | 3.85 | 3.95 | 3.80 | 3.81 | 3.81 | -0.78% | 7,657 |
| Mar 26, 2026 | 3.93 | 3.93 | 3.75 | 3.84 | 3.84 | -2.54% | 2,083 |
| Mar 25, 2026 | 3.84 | 3.94 | 3.75 | 3.94 | 3.94 | - | 2,794 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.74 | 3.94 | 3.94 | -0.76% | 3,483 |
| Mar 23, 2026 | 3.77 | 3.97 | 3.75 | 3.97 | 3.97 | 1.79% | 8,227 |
| Mar 20, 2026 | 3.85 | 4.00 | 3.84 | 3.90 | 3.90 | 1.56% | 1,200 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.74 | 3.84 | 3.84 | -4.00% | 10,812 |
| Mar 18, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.25% | 4,595 |
| Mar 17, 2026 | 3.95 | 4.00 | 3.86 | 3.99 | 3.89 | -0.25% | 4,151 |
| Mar 16, 2026 | 3.94 | 4.00 | 3.82 | 4.00 | 3.90 | 1.52% | 3,537 |
| Mar 13, 2026 | 3.89 | 3.95 | 3.89 | 3.94 | 3.84 | -1.01% | 2,001 |
| Mar 12, 2026 | 3.93 | 3.98 | 3.86 | 3.98 | 3.88 | - | 4,625 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.85 | 3.98 | 3.88 | 0.76% | 2,197 |
| Mar 10, 2026 | 3.81 | 3.95 | 3.81 | 3.95 | 3.85 | 2.60% | 2,715 |
| Mar 9, 2026 | 3.91 | 3.91 | 3.79 | 3.85 | 3.75 | -2.53% | 4,009 |