Lassila & Tikanoja Plc (HEL:LASTIK)
Finland · Delayed Price · Currency is EUR 6.45
+0.17 (2.71%)
Nov 4, 2026, 6:29 PM EET
Lassila & Tikanoja Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.28 | 6.49 | 6.25 | 6.45 | 6.45 | 2.71% | 39,628 |
| Nov 3, 2026 | 6.34 | 6.36 | 6.21 | 6.28 | 6.28 | 0.16% | 39,763 |
| Nov 2, 2026 | 6.30 | 6.44 | 6.25 | 6.27 | 6.27 | -0.16% | 39,019 |
| Oct 30, 2026 | 6.37 | 6.40 | 6.27 | 6.28 | 6.28 | -1.41% | 37,329 |
| Oct 29, 2026 | 6.50 | 6.52 | 6.33 | 6.37 | 6.37 | -1.39% | 63,310 |
| Oct 28, 2026 | 6.42 | 6.70 | 6.42 | 6.46 | 6.46 | 5.04% | 163,326 |
| Oct 27, 2026 | 6.14 | 6.17 | 6.10 | 6.15 | 6.15 | -0.32% | 54,938 |
| Oct 26, 2026 | 6.03 | 6.19 | 6.01 | 6.17 | 6.17 | 2.32% | 58,077 |
| Oct 23, 2026 | 6.04 | 6.10 | 6.00 | 6.03 | 6.03 | - | 65,761 |
| Oct 22, 2026 | 6.10 | 6.10 | 6.01 | 6.03 | 6.03 | -1.31% | 29,288 |
| Oct 21, 2026 | 6.04 | 6.11 | 5.97 | 6.11 | 6.11 | 1.16% | 109,801 |
| Oct 20, 2026 | 6.09 | 6.09 | 5.96 | 6.04 | 6.04 | -0.17% | 148,917 |
| Oct 19, 2026 | 6.15 | 6.15 | 6.01 | 6.05 | 6.05 | -1.63% | 82,926 |
| Oct 16, 2026 | 6.14 | 6.17 | 6.13 | 6.15 | 6.15 | - | 94,224 |
| Oct 15, 2026 | 6.10 | 6.15 | 6.06 | 6.15 | 6.15 | 0.65% | 230,210 |
| Oct 14, 2026 | 6.18 | 6.20 | 6.09 | 6.11 | 6.11 | -0.97% | 48,787 |
| Oct 13, 2026 | 6.14 | 6.18 | 6.09 | 6.17 | 6.17 | 0.49% | 78,138 |
| Oct 12, 2026 | 6.16 | 6.20 | 6.13 | 6.14 | 6.14 | - | 86,977 |
| Oct 9, 2026 | 6.21 | 6.25 | 6.14 | 6.14 | 6.14 | -0.97% | 66,033 |
| Oct 8, 2026 | 6.35 | 6.35 | 6.09 | 6.20 | 6.20 | -2.82% | 155,723 |
| Oct 7, 2026 | 6.52 | 6.52 | 6.38 | 6.38 | 6.38 | -1.54% | 45,263 |
| Oct 6, 2026 | 6.54 | 6.60 | 6.45 | 6.48 | 6.48 | -0.77% | 52,510 |
| Oct 5, 2026 | 6.65 | 6.70 | 6.53 | 6.53 | 6.53 | -1.06% | 48,003 |
| Oct 2, 2026 | 6.59 | 6.67 | 6.57 | 6.60 | 6.60 | 0.61% | 34,001 |
| Oct 1, 2026 | 6.61 | 6.63 | 6.55 | 6.56 | 6.56 | -0.76% | 33,043 |
| Sep 30, 2026 | 6.55 | 6.80 | 6.55 | 6.61 | 6.61 | 1.54% | 52,924 |
| Sep 29, 2026 | 6.54 | 6.56 | 6.51 | 6.51 | 6.51 | -0.46% | 23,187 |
| Sep 28, 2026 | 6.59 | 6.60 | 6.54 | 6.54 | 6.54 | -0.76% | 13,511 |
| Sep 25, 2026 | 6.53 | 6.62 | 6.53 | 6.59 | 6.59 | 1.07% | 33,680 |
| Sep 24, 2026 | 6.57 | 6.60 | 6.51 | 6.52 | 6.52 | -0.76% | 55,442 |
| Sep 23, 2026 | 6.60 | 6.64 | 6.53 | 6.57 | 6.57 | -0.45% | 54,270 |
| Sep 22, 2026 | 6.66 | 6.72 | 6.58 | 6.60 | 6.60 | -0.60% | 47,275 |
| Sep 21, 2026 | 6.66 | 6.71 | 6.60 | 6.64 | 6.64 | 0.45% | 71,801 |
| Sep 18, 2026 | 6.96 | 7.01 | 6.82 | 6.82 | 6.61 | -1.73% | 95,772 |
| Sep 17, 2026 | 7.00 | 7.10 | 6.94 | 6.94 | 6.73 | -1.42% | 58,913 |
| Sep 16, 2026 | 7.00 | 7.09 | 6.99 | 7.04 | 6.82 | 0.72% | 17,059 |
| Sep 15, 2026 | 6.98 | 7.05 | 6.95 | 6.99 | 6.77 | -0.14% | 30,082 |
| Sep 14, 2026 | 7.02 | 7.10 | 6.99 | 7.00 | 6.78 | -0.71% | 26,392 |
| Sep 11, 2026 | 7.06 | 7.14 | 7.04 | 7.05 | 6.83 | - | 32,462 |
| Sep 10, 2026 | 6.97 | 7.10 | 6.97 | 7.05 | 6.83 | 1.15% | 18,305 |
| Sep 9, 2026 | 7.03 | 7.09 | 6.97 | 6.97 | 6.76 | -0.71% | 33,000 |
| Sep 8, 2026 | 7.03 | 7.10 | 7.02 | 7.02 | 6.80 | -0.14% | 18,591 |
| Sep 7, 2026 | 7.06 | 7.13 | 6.99 | 7.03 | 6.81 | -0.99% | 28,412 |
| Sep 4, 2026 | 7.10 | 7.12 | 7.06 | 7.10 | 6.88 | - | 17,342 |
| Sep 3, 2026 | 7.07 | 7.17 | 7.07 | 7.10 | 6.88 | 0.57% | 13,043 |
| Sep 2, 2026 | 7.12 | 7.13 | 7.03 | 7.06 | 6.84 | -0.56% | 118,091 |
| Sep 1, 2026 | 7.15 | 7.22 | 7.10 | 7.10 | 6.88 | -0.70% | 22,270 |
| Aug 31, 2026 | 7.20 | 7.26 | 7.15 | 7.15 | 6.93 | -0.69% | 21,220 |
| Aug 28, 2026 | 7.10 | 7.21 | 7.10 | 7.20 | 6.98 | 1.69% | 16,267 |
| Aug 27, 2026 | 7.04 | 7.17 | 7.02 | 7.08 | 6.86 | 0.57% | 41,001 |