Luotea Oyj (HEL:LUOTEA)
Finland · Delayed Price · Currency is EUR 2.580
-8.040 (-75.71%)
At close: Jan 2, 2026
Luotea Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 2.40 | 2.77 | 2.30 | 2.58 | 2.58 | -75.71% | 198,962 |
| Dec 30, 2025 | 10.66 | 10.66 | 10.50 | 10.62 | 10.62 | -0.38% | 61,815 |
| Dec 29, 2025 | 10.60 | 10.70 | 10.54 | 10.66 | 10.66 | 0.76% | 41,978 |
| Dec 23, 2025 | 10.40 | 10.60 | 10.40 | 10.58 | 10.58 | 1.54% | 53,096 |
| Dec 22, 2025 | 10.40 | 10.44 | 10.38 | 10.42 | 10.42 | 0.19% | 25,840 |
| Dec 19, 2025 | 10.42 | 10.46 | 10.36 | 10.40 | 10.40 | - | 34,192 |
| Dec 18, 2025 | 10.36 | 10.46 | 10.34 | 10.40 | 10.40 | 0.19% | 25,358 |
| Dec 17, 2025 | 10.40 | 10.42 | 10.32 | 10.38 | 10.38 | - | 19,261 |
| Dec 16, 2025 | 10.18 | 10.44 | 10.18 | 10.38 | 10.38 | 1.57% | 27,915 |
| Dec 15, 2025 | 10.06 | 10.24 | 10.06 | 10.22 | 10.22 | 1.59% | 41,942 |
| Dec 12, 2025 | 9.98 | 10.10 | 9.98 | 10.06 | 10.06 | 0.40% | 15,913 |
| Dec 11, 2025 | 10.02 | 10.06 | 9.94 | 10.02 | 10.02 | -0.20% | 268,262 |
| Dec 10, 2025 | 10.00 | 10.08 | 9.99 | 10.04 | 10.04 | - | 26,510 |
| Dec 9, 2025 | 10.00 | 10.12 | 9.97 | 10.04 | 10.04 | 0.40% | 21,841 |
| Dec 8, 2025 | 10.02 | 10.12 | 9.99 | 10.00 | 10.00 | -0.20% | 17,459 |
| Dec 5, 2025 | 10.04 | 10.10 | 10.02 | 10.02 | 10.02 | -0.20% | 21,675 |
| Dec 4, 2025 | 10.00 | 10.04 | 9.94 | 10.04 | 10.04 | 0.80% | 22,876 |
| Dec 3, 2025 | 9.89 | 10.08 | 9.88 | 9.96 | 9.96 | 1.22% | 24,701 |
| Dec 2, 2025 | 9.98 | 9.98 | 9.84 | 9.84 | 9.84 | -1.30% | 11,167 |
| Dec 1, 2025 | 9.97 | 10.04 | 9.94 | 9.97 | 9.97 | 0.10% | 13,831 |
| Nov 28, 2025 | 9.93 | 10.00 | 9.90 | 9.96 | 9.96 | - | 13,223 |
| Nov 27, 2025 | 9.89 | 10.00 | 9.86 | 9.96 | 9.96 | 0.91% | 23,132 |
| Nov 26, 2025 | 9.98 | 9.98 | 9.84 | 9.87 | 9.87 | -1.10% | 17,279 |
| Nov 25, 2025 | 9.94 | 10.00 | 9.90 | 9.98 | 9.98 | 0.60% | 11,312 |
| Nov 24, 2025 | 9.98 | 10.00 | 9.90 | 9.92 | 9.92 | -0.50% | 10,415 |
| Nov 21, 2025 | 10.06 | 10.06 | 9.92 | 9.97 | 9.97 | -0.70% | 14,935 |
| Nov 20, 2025 | 10.00 | 10.16 | 10.00 | 10.04 | 10.04 | 0.70% | 28,996 |
| Nov 19, 2025 | 9.78 | 10.04 | 9.76 | 9.97 | 9.97 | 1.94% | 29,320 |
| Nov 18, 2025 | 9.80 | 9.83 | 9.73 | 9.78 | 9.78 | -0.51% | 18,289 |
| Nov 17, 2025 | 9.84 | 9.86 | 9.72 | 9.83 | 9.83 | -0.10% | 18,658 |
| Nov 14, 2025 | 9.96 | 9.96 | 9.81 | 9.84 | 9.84 | -0.91% | 17,911 |
| Nov 13, 2025 | 9.90 | 9.99 | 9.90 | 9.93 | 9.93 | 0.61% | 11,078 |
| Nov 12, 2025 | 9.85 | 9.92 | 9.84 | 9.87 | 9.87 | 0.51% | 12,574 |
| Nov 11, 2025 | 9.77 | 9.88 | 9.73 | 9.82 | 9.82 | 0.51% | 32,955 |
| Nov 10, 2025 | 9.80 | 9.84 | 9.76 | 9.77 | 9.77 | 0.51% | 14,200 |
| Nov 7, 2025 | 9.80 | 9.89 | 9.71 | 9.72 | 9.72 | -0.61% | 13,890 |
| Nov 6, 2025 | 9.84 | 9.84 | 9.72 | 9.78 | 9.78 | -0.81% | 148,787 |
| Nov 5, 2025 | 9.85 | 9.88 | 9.79 | 9.86 | 9.86 | 0.10% | 67,965 |
| Nov 4, 2025 | 9.91 | 9.92 | 9.74 | 9.85 | 9.85 | -0.61% | 33,256 |
| Nov 3, 2025 | 9.97 | 10.00 | 9.90 | 9.91 | 9.91 | -0.30% | 20,193 |
| Oct 31, 2025 | 10.04 | 10.08 | 9.94 | 9.94 | 9.94 | -0.80% | 21,472 |
| Oct 30, 2025 | 10.22 | 10.24 | 10.00 | 10.02 | 10.02 | -1.76% | 20,205 |
| Oct 29, 2025 | 10.34 | 10.48 | 10.04 | 10.20 | 10.20 | 0.99% | 73,754 |
| Oct 28, 2025 | 10.10 | 10.16 | 10.00 | 10.10 | 10.10 | 1.00% | 51,727 |
| Oct 27, 2025 | 10.00 | 10.16 | 9.98 | 10.00 | 10.00 | 0.40% | 50,362 |
| Oct 24, 2025 | 9.98 | 10.10 | 9.92 | 9.96 | 9.96 | -0.30% | 37,217 |
| Oct 23, 2025 | 9.93 | 10.10 | 9.92 | 9.99 | 9.99 | 0.60% | 39,502 |
| Oct 22, 2025 | 10.00 | 10.04 | 9.90 | 9.93 | 9.93 | -0.70% | 97,286 |
| Oct 21, 2025 | 9.95 | 10.08 | 9.89 | 10.00 | 10.00 | 0.50% | 35,809 |
| Oct 20, 2025 | 10.00 | 10.02 | 9.87 | 9.95 | 9.95 | -0.50% | 34,424 |