Lassila & Tikanoja Plc (HEL:LASTIK)
Finland · Delayed Price · Currency is EUR 6.52
-0.05 (-0.76%)
At close: Sep 24, 2026
Lassila & Tikanoja Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 7.15 | 7.22 | 7.04 | 7.04 | 6.82 | -1.54% | 15,351 |
| Aug 25, 2026 | 7.11 | 7.23 | 7.10 | 7.15 | 6.93 | 0.56% | 66,850 |
| Aug 24, 2026 | 7.08 | 7.19 | 7.06 | 7.11 | 6.89 | 0.42% | 33,220 |
| Aug 21, 2026 | 7.02 | 7.13 | 7.02 | 7.08 | 6.86 | 0.85% | 19,457 |
| Aug 20, 2026 | 7.00 | 7.08 | 7.00 | 7.02 | 6.80 | 0.29% | 10,367 |
| Aug 19, 2026 | 7.10 | 7.12 | 7.00 | 7.00 | 6.78 | -0.71% | 7,771 |
| Aug 18, 2026 | 7.03 | 7.12 | 7.01 | 7.05 | 6.83 | 0.14% | 14,327 |
| Aug 17, 2026 | 7.15 | 7.20 | 7.04 | 7.04 | 6.82 | -1.26% | 26,795 |
| Aug 14, 2026 | 7.10 | 7.20 | 7.10 | 7.13 | 6.91 | 0.56% | 13,084 |
| Aug 13, 2026 | 7.01 | 7.14 | 6.97 | 7.09 | 6.87 | 1.58% | 57,564 |
| Aug 12, 2026 | 6.96 | 7.05 | 6.95 | 6.98 | 6.77 | -0.43% | 22,246 |
| Aug 11, 2026 | 7.00 | 7.03 | 6.92 | 7.01 | 6.79 | 0.14% | 27,304 |
| Aug 10, 2026 | 7.01 | 7.09 | 6.94 | 7.00 | 6.78 | -0.14% | 21,062 |
| Aug 7, 2026 | 6.95 | 7.04 | 6.92 | 7.01 | 6.79 | 0.86% | 69,721 |
| Aug 6, 2026 | 6.72 | 7.06 | 6.72 | 6.95 | 6.74 | 3.73% | 62,182 |
| Aug 5, 2026 | 6.72 | 6.79 | 6.70 | 6.70 | 6.49 | -0.30% | 22,077 |
| Aug 4, 2026 | 6.73 | 6.78 | 6.71 | 6.72 | 6.51 | - | 19,730 |
| Aug 3, 2026 | 6.78 | 6.84 | 6.62 | 6.72 | 6.51 | - | 19,047 |
| Jul 31, 2026 | 6.75 | 6.85 | 6.71 | 6.72 | 6.51 | -0.44% | 18,253 |
| Jul 30, 2026 | 6.76 | 6.82 | 6.73 | 6.75 | 6.54 | -0.15% | 24,953 |
| Jul 29, 2026 | 6.78 | 6.81 | 6.71 | 6.76 | 6.55 | -0.15% | 17,786 |
| Jul 28, 2026 | 6.86 | 6.90 | 6.71 | 6.77 | 6.56 | -0.73% | 24,359 |
| Jul 27, 2026 | 6.77 | 6.88 | 6.77 | 6.82 | 6.61 | 0.59% | 14,660 |
| Jul 24, 2026 | 6.66 | 6.80 | 6.66 | 6.78 | 6.57 | 1.50% | 13,705 |
| Jul 23, 2026 | 6.87 | 6.88 | 6.60 | 6.68 | 6.47 | -2.91% | 42,791 |
| Jul 22, 2026 | 6.86 | 6.98 | 6.80 | 6.88 | 6.67 | 0.29% | 32,488 |
| Jul 21, 2026 | 6.80 | 6.88 | 6.74 | 6.86 | 6.65 | 1.48% | 21,342 |
| Jul 20, 2026 | 6.80 | 6.83 | 6.68 | 6.76 | 6.55 | - | 27,250 |
| Jul 17, 2026 | 6.67 | 6.78 | 6.62 | 6.76 | 6.55 | 1.05% | 21,882 |