LeadDesk Oyj (HEL:LEADD)
Finland · Delayed Price · Currency is EUR 6.06
+0.26 (4.48%)
At close: Feb 25, 2026
LeadDesk Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5.72 | 6.28 | 5.62 | 6.06 | 6.06 | 4.48% | 2,437 |
| Feb 24, 2026 | 5.84 | 5.84 | 5.58 | 5.80 | 5.80 | -1.02% | 6,353 |
| Feb 23, 2026 | 5.86 | 5.88 | 5.58 | 5.86 | 5.86 | -1.01% | 5,796 |
| Feb 20, 2026 | 6.00 | 6.00 | 5.88 | 5.92 | 5.92 | -1.33% | 6,592 |
| Feb 19, 2026 | 5.98 | 6.00 | 5.96 | 6.00 | 6.00 | - | 1,895 |
| Feb 18, 2026 | 6.00 | 6.08 | 5.94 | 6.00 | 6.00 | -0.33% | 6,939 |
| Feb 17, 2026 | 6.04 | 6.06 | 6.00 | 6.02 | 6.02 | 0.33% | 2,602 |
| Feb 16, 2026 | 6.02 | 6.24 | 6.00 | 6.00 | 6.00 | -1.96% | 1,786 |
| Feb 13, 2026 | 6.06 | 6.18 | 6.04 | 6.12 | 6.12 | - | 3,816 |
| Feb 12, 2026 | 6.24 | 6.24 | 6.00 | 6.12 | 6.12 | -1.61% | 2,811 |
| Feb 11, 2026 | 6.28 | 6.30 | 6.14 | 6.22 | 6.22 | -0.96% | 12,921 |
| Feb 10, 2026 | 6.38 | 6.40 | 6.18 | 6.28 | 6.28 | -3.09% | 15,747 |
| Feb 9, 2026 | 6.58 | 6.66 | 6.30 | 6.48 | 6.48 | -0.92% | 4,646 |
| Feb 6, 2026 | 6.66 | 6.66 | 6.50 | 6.54 | 6.54 | -1.51% | 4,635 |
| Feb 5, 2026 | 6.80 | 6.98 | 6.64 | 6.64 | 6.64 | -2.06% | 3,356 |
| Feb 4, 2026 | 6.74 | 6.82 | 6.68 | 6.78 | 6.78 | -0.59% | 1,842 |
| Feb 3, 2026 | 6.78 | 6.88 | 6.74 | 6.82 | 6.82 | 0.59% | 1,353 |
| Feb 2, 2026 | 6.72 | 7.08 | 6.72 | 6.78 | 6.78 | -2.87% | 4,383 |
| Jan 30, 2026 | 7.10 | 7.10 | 6.92 | 6.98 | 6.98 | -0.29% | 1,338 |
| Jan 29, 2026 | 6.96 | 7.06 | 6.92 | 7.00 | 7.00 | 0.29% | 1,371 |
| Jan 28, 2026 | 7.00 | 7.00 | 6.90 | 6.98 | 6.98 | -1.41% | 531 |
| Jan 27, 2026 | 7.08 | 7.12 | 6.88 | 7.08 | 7.08 | - | 2,798 |
| Jan 26, 2026 | 7.02 | 7.10 | 7.02 | 7.08 | 7.08 | - | 1,165 |
| Jan 23, 2026 | 7.06 | 7.12 | 6.94 | 7.08 | 7.08 | -0.56% | 8,234 |
| Jan 22, 2026 | 7.10 | 7.14 | 7.06 | 7.12 | 7.12 | 0.85% | 1,653 |
| Jan 21, 2026 | 7.16 | 7.30 | 7.00 | 7.06 | 7.06 | -1.40% | 2,034 |
| Jan 20, 2026 | 7.00 | 7.16 | 6.98 | 7.16 | 7.16 | 2.29% | 1,704 |
| Jan 19, 2026 | 7.10 | 7.10 | 6.88 | 7.00 | 7.00 | -1.41% | 1,662 |
| Jan 16, 2026 | 7.02 | 7.24 | 6.92 | 7.10 | 7.10 | 1.14% | 2,487 |
| Jan 15, 2026 | 7.00 | 7.06 | 6.92 | 7.02 | 7.02 | 0.29% | 4,049 |
| Jan 14, 2026 | 7.14 | 7.18 | 7.00 | 7.00 | 7.00 | -2.23% | 3,408 |
| Jan 13, 2026 | 7.10 | 7.16 | 7.08 | 7.16 | 7.16 | 0.85% | 2,592 |
| Jan 12, 2026 | 7.14 | 7.14 | 7.04 | 7.10 | 7.10 | -0.28% | 485 |
| Jan 9, 2026 | 7.18 | 7.18 | 6.92 | 7.12 | 7.12 | -0.84% | 1,709 |
| Jan 8, 2026 | 7.12 | 7.18 | 7.02 | 7.18 | 7.18 | 0.28% | 3,703 |
| Jan 7, 2026 | 7.18 | 7.38 | 7.16 | 7.16 | 7.16 | -0.56% | 2,678 |
| Jan 5, 2026 | 7.32 | 7.46 | 7.12 | 7.20 | 7.20 | 0.28% | 2,960 |
| Jan 2, 2026 | 6.98 | 7.46 | 6.98 | 7.18 | 7.18 | 0.28% | 1,579 |
| Dec 30, 2025 | 7.06 | 7.16 | 6.96 | 7.16 | 7.16 | 0.56% | 8,057 |
| Dec 29, 2025 | 6.70 | 7.20 | 6.70 | 7.12 | 7.12 | 4.71% | 5,580 |
| Dec 23, 2025 | 6.80 | 6.80 | 6.76 | 6.80 | 6.80 | 1.19% | 6,214 |
| Dec 22, 2025 | 6.74 | 6.78 | 6.64 | 6.72 | 6.72 | -0.88% | 5,353 |
| Dec 19, 2025 | 6.80 | 6.82 | 6.70 | 6.78 | 6.78 | -1.74% | 7,400 |
| Dec 18, 2025 | 6.90 | 6.90 | 6.54 | 6.90 | 6.90 | -0.86% | 8,721 |
| Dec 17, 2025 | 7.00 | 7.14 | 6.92 | 6.96 | 6.96 | -0.57% | 2,386 |
| Dec 16, 2025 | 6.94 | 7.04 | 6.92 | 7.00 | 7.00 | -0.85% | 3,668 |
| Dec 15, 2025 | 7.00 | 7.18 | 6.96 | 7.06 | 7.06 | - | 3,696 |
| Dec 12, 2025 | 7.12 | 7.12 | 7.00 | 7.06 | 7.06 | -1.12% | 2,535 |
| Dec 11, 2025 | 7.12 | 7.14 | 6.90 | 7.14 | 7.14 | - | 5,490 |
| Dec 10, 2025 | 7.12 | 7.24 | 7.10 | 7.14 | 7.14 | -0.56% | 4,551 |