Lassila & Tikanoja Plc (HEL:LASTIK)
Finland · Delayed Price · Currency is EUR 7.10
0.00 (0.00%)
At close: Sep 4, 2026
Lassila & Tikanoja Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.07 | 7.17 | 7.07 | 7.10 | 7.10 | 0.57% | 12,877 |
| Sep 2, 2026 | 7.12 | 7.13 | 7.03 | 7.06 | 7.06 | -0.56% | 118,091 |
| Sep 1, 2026 | 7.15 | 7.22 | 7.10 | 7.10 | 7.10 | -0.70% | 21,738 |
| Aug 31, 2026 | 7.20 | 7.26 | 7.15 | 7.15 | 7.15 | -0.69% | 21,220 |
| Aug 28, 2026 | 7.10 | 7.21 | 7.10 | 7.20 | 7.20 | 1.69% | 16,267 |
| Aug 27, 2026 | 7.04 | 7.17 | 7.02 | 7.08 | 7.08 | 0.57% | 41,001 |
| Aug 26, 2026 | 7.15 | 7.22 | 7.04 | 7.04 | 7.04 | -1.54% | 15,317 |
| Aug 25, 2026 | 7.11 | 7.23 | 7.10 | 7.15 | 7.15 | 0.56% | 66,850 |
| Aug 24, 2026 | 7.08 | 7.19 | 7.06 | 7.11 | 7.11 | 0.42% | 33,220 |
| Aug 21, 2026 | 7.02 | 7.13 | 7.02 | 7.08 | 7.08 | 0.85% | 19,457 |
| Aug 20, 2026 | 7.00 | 7.08 | 7.00 | 7.02 | 7.02 | 0.29% | 10,367 |
| Aug 19, 2026 | 7.10 | 7.12 | 7.00 | 7.00 | 7.00 | -0.71% | 7,771 |
| Aug 18, 2026 | 7.03 | 7.12 | 7.01 | 7.05 | 7.05 | 0.14% | 14,327 |
| Aug 17, 2026 | 7.15 | 7.20 | 7.04 | 7.04 | 7.04 | -1.26% | 26,795 |
| Aug 14, 2026 | 7.10 | 7.20 | 7.10 | 7.13 | 7.13 | 0.56% | 13,084 |
| Aug 13, 2026 | 7.01 | 7.14 | 6.97 | 7.09 | 7.09 | 1.58% | 57,564 |
| Aug 12, 2026 | 6.96 | 7.05 | 6.95 | 6.98 | 6.98 | -0.43% | 22,246 |
| Aug 11, 2026 | 7.00 | 7.03 | 6.92 | 7.01 | 7.01 | 0.14% | 27,304 |
| Aug 10, 2026 | 7.01 | 7.09 | 6.94 | 7.00 | 7.00 | -0.14% | 21,062 |
| Aug 7, 2026 | 6.95 | 7.04 | 6.92 | 7.01 | 7.01 | 0.86% | 69,721 |
| Aug 6, 2026 | 6.72 | 7.06 | 6.72 | 6.95 | 6.95 | 3.73% | 62,182 |
| Aug 5, 2026 | 6.72 | 6.79 | 6.70 | 6.70 | 6.70 | -0.30% | 22,077 |
| Aug 4, 2026 | 6.73 | 6.78 | 6.71 | 6.72 | 6.72 | - | 19,730 |
| Aug 3, 2026 | 6.78 | 6.84 | 6.62 | 6.72 | 6.72 | - | 19,047 |
| Jul 31, 2026 | 6.75 | 6.85 | 6.71 | 6.72 | 6.72 | -0.44% | 18,253 |
| Jul 30, 2026 | 6.76 | 6.82 | 6.73 | 6.75 | 6.75 | -0.15% | 24,953 |
| Jul 29, 2026 | 6.78 | 6.81 | 6.71 | 6.76 | 6.76 | -0.15% | 17,232 |
| Jul 28, 2026 | 6.86 | 6.90 | 6.71 | 6.77 | 6.77 | -0.73% | 24,359 |
| Jul 27, 2026 | 6.77 | 6.88 | 6.77 | 6.82 | 6.82 | 0.59% | 14,660 |
| Jul 24, 2026 | 6.66 | 6.80 | 6.66 | 6.78 | 6.78 | 1.50% | 13,705 |
| Jul 23, 2026 | 6.87 | 6.88 | 6.60 | 6.68 | 6.68 | -2.91% | 42,791 |
| Jul 22, 2026 | 6.86 | 6.98 | 6.80 | 6.88 | 6.88 | 0.29% | 32,488 |
| Jul 21, 2026 | 6.80 | 6.88 | 6.74 | 6.86 | 6.86 | 1.48% | 21,342 |
| Jul 20, 2026 | 6.80 | 6.83 | 6.68 | 6.76 | 6.76 | - | 27,250 |
| Jul 17, 2026 | 6.67 | 6.78 | 6.62 | 6.76 | 6.76 | 1.05% | 21,882 |
| Jul 16, 2026 | 6.73 | 6.73 | 6.60 | 6.69 | 6.69 | -0.45% | 18,846 |
| Jul 15, 2026 | 6.71 | 6.85 | 6.65 | 6.72 | 6.72 | 0.15% | 41,769 |
| Jul 14, 2026 | 6.90 | 6.99 | 6.31 | 6.71 | 6.71 | -3.87% | 160,717 |
| Jul 13, 2026 | 6.89 | 6.98 | 6.85 | 6.98 | 6.98 | 1.31% | 14,126 |
| Jul 10, 2026 | 6.80 | 6.92 | 6.80 | 6.89 | 6.89 | 1.47% | 12,183 |
| Jul 9, 2026 | 6.80 | 6.86 | 6.73 | 6.79 | 6.79 | 0.89% | 16,056 |
| Jul 8, 2026 | 6.80 | 6.83 | 6.66 | 6.73 | 6.73 | -1.03% | 36,836 |
| Jul 7, 2026 | 6.91 | 6.95 | 6.77 | 6.80 | 6.80 | -1.59% | 10,865 |
| Jul 6, 2026 | 6.91 | 6.96 | 6.85 | 6.91 | 6.91 | -0.43% | 23,730 |
| Jul 3, 2026 | 6.85 | 6.94 | 6.80 | 6.94 | 6.94 | 1.17% | 18,949 |
| Jul 2, 2026 | 6.77 | 6.87 | 6.70 | 6.86 | 6.86 | 1.48% | 36,488 |
| Jul 1, 2026 | 6.82 | 6.91 | 6.67 | 6.76 | 6.76 | -0.88% | 29,178 |
| Jun 30, 2026 | 6.80 | 6.86 | 6.72 | 6.82 | 6.82 | 0.89% | 29,147 |
| Jun 29, 2026 | 6.70 | 6.81 | 6.67 | 6.76 | 6.76 | 0.90% | 31,209 |
| Jun 26, 2026 | 6.61 | 6.73 | 6.59 | 6.70 | 6.70 | 1.36% | 38,766 |