LeadDesk Oyj (HEL:LEADD)
Finland · Delayed Price · Currency is EUR 6.54
-0.28 (-4.11%)
Oct 9, 2025, 6:29 PM EET
LeadDesk Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.62 | 6.86 | 6.52 | 6.54 | 6.54 | -4.11% | 263 |
| Oct 8, 2025 | 6.82 | 6.90 | 6.46 | 6.82 | 6.82 | - | 602 |
| Oct 7, 2025 | 6.70 | 6.88 | 6.70 | 6.82 | 6.82 | -0.29% | 123 |
| Oct 6, 2025 | 6.70 | 7.00 | 6.70 | 6.84 | 6.84 | 1.18% | 4,540 |
| Oct 3, 2025 | 6.74 | 6.76 | 6.62 | 6.76 | 6.76 | 0.30% | 2,254 |
| Oct 2, 2025 | 6.70 | 6.80 | 6.68 | 6.74 | 6.74 | -2.32% | 324 |
| Oct 1, 2025 | 6.68 | 6.90 | 6.60 | 6.90 | 6.90 | 2.68% | 1,452 |
| Sep 30, 2025 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | 0.30% | 1,733 |
| Sep 29, 2025 | 6.86 | 6.88 | 6.70 | 6.70 | 6.70 | -2.62% | 1,539 |
| Sep 26, 2025 | 6.72 | 6.88 | 6.54 | 6.88 | 6.88 | 2.08% | 2,357 |
| Sep 25, 2025 | 6.76 | 6.82 | 6.72 | 6.74 | 6.74 | -1.75% | 1,699 |
| Sep 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Sep 23, 2025 | 6.82 | 6.86 | 6.54 | 6.86 | 6.86 | 0.59% | 64 |
| Sep 22, 2025 | 6.70 | 6.90 | 6.70 | 6.82 | 6.82 | -0.87% | 4,598 |
| Sep 19, 2025 | 6.70 | 6.88 | 6.68 | 6.88 | 6.88 | 0.29% | 930 |
| Sep 18, 2025 | 6.88 | 6.88 | 6.74 | 6.86 | 6.86 | -1.72% | 2,729 |
| Sep 17, 2025 | 6.98 | 6.98 | 6.82 | 6.98 | 6.98 | 2.05% | 936 |
| Sep 16, 2025 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -1.44% | 1,850 |
| Sep 15, 2025 | 6.92 | 7.00 | 6.56 | 6.94 | 6.94 | 0.29% | 4,167 |
| Sep 12, 2025 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 1.47% | 2,981 |
| Sep 11, 2025 | 6.76 | 6.84 | 6.76 | 6.82 | 6.82 | 0.59% | 970 |
| Sep 10, 2025 | 6.90 | 6.90 | 6.76 | 6.78 | 6.78 | 0.30% | 1,235 |
| Sep 9, 2025 | 6.78 | 6.92 | 6.76 | 6.76 | 6.76 | -1.17% | 949 |
| Sep 8, 2025 | 6.86 | 6.94 | 6.76 | 6.84 | 6.84 | -0.29% | 3,511 |
| Sep 5, 2025 | 6.90 | 6.90 | 6.78 | 6.86 | 6.86 | 1.18% | 1,242 |
| Sep 4, 2025 | 6.90 | 6.90 | 6.78 | 6.78 | 6.78 | -0.59% | 3,082 |
| Sep 3, 2025 | 6.88 | 6.88 | 6.82 | 6.82 | 6.82 | 0.89% | 671 |
| Sep 2, 2025 | 6.62 | 6.92 | 6.60 | 6.76 | 6.76 | 0.90% | 2,973 |
| Sep 1, 2025 | 6.74 | 6.76 | 6.64 | 6.70 | 6.70 | -2.33% | 7,483 |
| Aug 29, 2025 | 6.66 | 6.90 | 6.66 | 6.86 | 6.86 | - | 813 |
| Aug 28, 2025 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | -0.29% | 710 |
| Aug 27, 2025 | 6.76 | 6.94 | 6.76 | 6.88 | 6.88 | 2.38% | 1,705 |
| Aug 26, 2025 | 6.98 | 6.98 | 6.72 | 6.72 | 6.72 | -3.72% | 8,071 |
| Aug 25, 2025 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 2.95% | 450 |
| Aug 22, 2025 | 6.90 | 7.02 | 6.72 | 6.78 | 6.78 | -1.74% | 8,491 |
| Aug 21, 2025 | 7.04 | 7.04 | 6.70 | 6.90 | 6.90 | -2.27% | 4,488 |
| Aug 20, 2025 | 6.80 | 7.06 | 6.72 | 7.06 | 7.06 | 1.73% | 9,129 |
| Aug 19, 2025 | 6.60 | 6.98 | 6.60 | 6.94 | 6.94 | 1.46% | 4,488 |
| Aug 18, 2025 | 7.00 | 7.12 | 6.74 | 6.84 | 6.84 | -2.84% | 3,309 |
| Aug 15, 2025 | 7.24 | 7.24 | 7.04 | 7.04 | 7.04 | -1.12% | 5,361 |
| Aug 14, 2025 | 7.20 | 7.56 | 7.12 | 7.12 | 7.12 | 1.42% | 15,195 |
| Aug 13, 2025 | 7.02 | 7.12 | 7.02 | 7.02 | 7.02 | - | 4,795 |
| Aug 12, 2025 | 7.10 | 7.12 | 6.96 | 7.02 | 7.02 | -1.13% | 1,251 |
| Aug 11, 2025 | 7.10 | 7.12 | 6.90 | 7.10 | 7.10 | 0.28% | 1,633 |
| Aug 8, 2025 | 7.04 | 7.12 | 7.04 | 7.08 | 7.08 | 2.91% | 2,296 |
| Aug 7, 2025 | 6.76 | 7.04 | 6.76 | 6.88 | 6.88 | 0.29% | 2,199 |
| Aug 6, 2025 | 6.94 | 6.98 | 6.76 | 6.86 | 6.86 | -1.44% | 2,537 |
| Aug 5, 2025 | 7.10 | 7.10 | 6.90 | 6.96 | 6.96 | -1.69% | 1,368 |
| Aug 4, 2025 | 6.90 | 7.12 | 6.78 | 7.08 | 7.08 | -0.56% | 535 |
| Aug 1, 2025 | 6.90 | 7.18 | 6.90 | 7.12 | 7.12 | -0.84% | 597 |