Luotea Oyj (HEL:LUOTEA)
Finland · Delayed Price · Currency is EUR 1.914
+0.006 (0.31%)
Sep 17, 2026, 6:29 PM EET
Luotea Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | 0.31% | 24,966 |
| Sep 16, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.17% | 10,959 |
| Sep 15, 2026 | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | -2.28% | 45,970 |
| Sep 14, 2026 | 1.94 | 1.97 | 1.93 | 1.93 | 1.93 | -0.62% | 41,217 |
| Sep 11, 2026 | 2.12 | 2.17 | 1.91 | 1.94 | 1.94 | -7.96% | 272,567 |
| Sep 10, 2026 | 2.13 | 2.18 | 2.10 | 2.11 | 2.11 | 0.24% | 54,100 |
| Sep 9, 2026 | 2.12 | 2.15 | 2.10 | 2.11 | 2.11 | 0.24% | 92,653 |
| Sep 8, 2026 | 2.04 | 2.13 | 2.04 | 2.10 | 2.10 | 3.19% | 102,366 |
| Sep 7, 2026 | 1.94 | 2.08 | 1.93 | 2.04 | 2.04 | 2.78% | 86,018 |
| Sep 4, 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 1.43% | 23,360 |
| Sep 3, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.56% | 18,713 |
| Sep 2, 2026 | 1.95 | 1.97 | 1.92 | 1.92 | 1.92 | -1.54% | 17,852 |
| Sep 1, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | 0.21% | 13,083 |
| Aug 31, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -0.31% | 33,927 |
| Aug 28, 2026 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | 0.62% | 20,287 |
| Aug 27, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.10% | 10,132 |
| Aug 26, 2026 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 1.04% | 8,474 |
| Aug 25, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 0.95% | 20,916 |
| Aug 24, 2026 | 1.86 | 1.94 | 1.86 | 1.90 | 1.90 | 0.11% | 42,437 |
| Aug 21, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 1.17% | 31,876 |
| Aug 20, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 1.84% | 26,701 |
| Aug 19, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.50% | 78,165 |
| Aug 18, 2026 | 1.95 | 1.97 | 1.87 | 1.87 | 1.87 | -4.00% | 112,813 |
| Aug 17, 2026 | 1.89 | 1.98 | 1.89 | 1.95 | 1.95 | 3.17% | 48,426 |
| Aug 14, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 26,199 |
| Aug 13, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | -0.32% | 49,870 |
| Aug 12, 2026 | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | -0.64% | 78,469 |
| Aug 11, 2026 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | -0.11% | 89,599 |
| Aug 10, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.84% | 28,420 |
| Aug 7, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.66% | 58,553 |
| Aug 6, 2026 | 1.88 | 1.99 | 1.85 | 1.96 | 1.96 | 0.20% | 80,966 |
| Aug 5, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 41,125 |
| Aug 4, 2026 | 1.89 | 2.03 | 1.89 | 1.99 | 1.99 | 5.61% | 52,914 |
| Aug 3, 2026 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -0.94% | 16,111 |
| Jul 31, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | -0.31% | 17,624 |
| Jul 30, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.52% | 25,066 |
| Jul 29, 2026 | 1.91 | 1.97 | 1.89 | 1.92 | 1.92 | 0.63% | 46,123 |
| Jul 28, 2026 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | -0.21% | 15,612 |
| Jul 27, 2026 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | 1.27% | 35,838 |
| Jul 24, 2026 | 1.86 | 1.94 | 1.85 | 1.89 | 1.89 | 0.53% | 35,536 |
| Jul 23, 2026 | 1.88 | 1.93 | 1.86 | 1.88 | 1.88 | - | 66,686 |
| Jul 22, 2026 | 1.82 | 1.89 | 1.80 | 1.88 | 1.88 | 1.95% | 30,092 |
| Jul 21, 2026 | 1.83 | 1.85 | 1.79 | 1.84 | 1.84 | 0.99% | 9,765 |
| Jul 20, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -0.11% | 23,419 |
| Jul 17, 2026 | 1.82 | 1.85 | 1.78 | 1.83 | 1.83 | 0.44% | 29,243 |
| Jul 16, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -1.94% | 15,210 |
| Jul 15, 2026 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -1.80% | 24,431 |
| Jul 14, 2026 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 0.96% | 27,477 |
| Jul 13, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -0.43% | 17,975 |
| Jul 10, 2026 | 1.83 | 1.90 | 1.81 | 1.88 | 1.88 | 2.51% | 37,866 |