Luotea Oyj (HEL:LUOTEA)
Finland · Delayed Price · Currency is EUR 1.868
+0.134 (7.73%)
Oct 28, 2026, 6:29 PM EET
Luotea Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.802 | 1.900 | 1.802 | 1.868 | 1.868 | 7.73% | 122,068 |
| Oct 27, 2026 | 1.726 | 1.736 | 1.714 | 1.734 | 1.734 | 0.46% | 31,438 |
| Oct 26, 2026 | 1.730 | 1.748 | 1.726 | 1.726 | 1.726 | -0.23% | 25,810 |
| Oct 23, 2026 | 1.744 | 1.744 | 1.722 | 1.730 | 1.730 | -0.80% | 34,934 |
| Oct 22, 2026 | 1.732 | 1.744 | 1.726 | 1.744 | 1.744 | 0.69% | 29,298 |
| Oct 21, 2026 | 1.750 | 1.750 | 1.730 | 1.732 | 1.732 | -1.03% | 44,324 |
| Oct 20, 2026 | 1.756 | 1.766 | 1.746 | 1.750 | 1.750 | -0.34% | 27,673 |
| Oct 19, 2026 | 1.756 | 1.770 | 1.740 | 1.756 | 1.756 | -1.24% | 48,034 |
| Oct 16, 2026 | 1.756 | 1.798 | 1.756 | 1.778 | 1.778 | 2.07% | 48,532 |
| Oct 15, 2026 | 1.764 | 1.766 | 1.742 | 1.742 | 1.742 | -1.36% | 30,323 |
| Oct 14, 2026 | 1.770 | 1.788 | 1.756 | 1.766 | 1.766 | -0.23% | 27,242 |
| Oct 13, 2026 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | -0.45% | 14,558 |
| Oct 12, 2026 | 1.776 | 1.782 | 1.744 | 1.778 | 1.778 | 0.11% | 23,672 |
| Oct 9, 2026 | 1.722 | 1.832 | 1.722 | 1.776 | 1.776 | 3.14% | 25,765 |
| Oct 8, 2026 | 1.764 | 1.764 | 1.722 | 1.722 | 1.722 | -2.49% | 25,786 |
| Oct 7, 2026 | 1.760 | 1.790 | 1.726 | 1.766 | 1.766 | 2.32% | 32,329 |
| Oct 6, 2026 | 1.734 | 1.770 | 1.712 | 1.726 | 1.726 | -0.80% | 50,153 |
| Oct 5, 2026 | 1.756 | 1.756 | 1.730 | 1.740 | 1.740 | -1.25% | 41,860 |
| Oct 2, 2026 | 1.750 | 1.772 | 1.742 | 1.762 | 1.762 | 0.23% | 26,661 |
| Oct 1, 2026 | 1.780 | 1.780 | 1.750 | 1.758 | 1.758 | -1.01% | 38,911 |
| Sep 30, 2026 | 1.802 | 1.802 | 1.776 | 1.776 | 1.776 | -1.66% | 88,755 |
| Sep 29, 2026 | 1.810 | 1.814 | 1.800 | 1.806 | 1.806 | -0.22% | 54,171 |
| Sep 28, 2026 | 1.820 | 1.830 | 1.810 | 1.810 | 1.810 | -1.09% | 66,286 |
| Sep 25, 2026 | 1.848 | 1.848 | 1.822 | 1.830 | 1.830 | -1.08% | 50,896 |
| Sep 24, 2026 | 1.852 | 1.862 | 1.836 | 1.850 | 1.850 | -0.32% | 37,554 |
| Sep 23, 2026 | 1.898 | 1.908 | 1.856 | 1.856 | 1.856 | -2.21% | 57,146 |
| Sep 22, 2026 | 1.906 | 1.910 | 1.886 | 1.898 | 1.898 | -0.42% | 61,090 |
| Sep 21, 2026 | 1.884 | 1.920 | 1.884 | 1.906 | 1.906 | -0.31% | 28,778 |
| Sep 18, 2026 | 1.906 | 1.930 | 1.890 | 1.912 | 1.912 | -0.10% | 33,157 |
| Sep 17, 2026 | 1.910 | 1.938 | 1.910 | 1.914 | 1.914 | 0.31% | 24,966 |
| Sep 16, 2026 | 1.888 | 1.910 | 1.888 | 1.908 | 1.908 | 1.17% | 10,959 |
| Sep 15, 2026 | 1.930 | 1.940 | 1.884 | 1.886 | 1.886 | -2.28% | 45,970 |
| Sep 14, 2026 | 1.942 | 1.968 | 1.930 | 1.930 | 1.930 | -0.62% | 41,217 |
| Sep 11, 2026 | 2.115 | 2.170 | 1.914 | 1.942 | 1.942 | -7.96% | 272,567 |
| Sep 10, 2026 | 2.125 | 2.180 | 2.100 | 2.110 | 2.110 | 0.24% | 54,100 |
| Sep 9, 2026 | 2.120 | 2.150 | 2.095 | 2.105 | 2.105 | 0.24% | 92,653 |
| Sep 8, 2026 | 2.035 | 2.125 | 2.035 | 2.100 | 2.100 | 3.19% | 102,366 |
| Sep 7, 2026 | 1.942 | 2.080 | 1.934 | 2.035 | 2.035 | 2.78% | 86,018 |
| Sep 4, 2026 | 1.938 | 1.990 | 1.938 | 1.980 | 1.980 | 1.43% | 23,360 |
| Sep 3, 2026 | 1.930 | 1.958 | 1.924 | 1.952 | 1.952 | 1.56% | 18,713 |
| Sep 2, 2026 | 1.950 | 1.974 | 1.922 | 1.922 | 1.922 | -1.54% | 17,852 |
| Sep 1, 2026 | 1.948 | 1.970 | 1.942 | 1.952 | 1.952 | 0.21% | 13,083 |
| Aug 31, 2026 | 1.960 | 1.982 | 1.948 | 1.948 | 1.948 | -0.31% | 33,927 |
| Aug 28, 2026 | 1.942 | 1.974 | 1.924 | 1.954 | 1.954 | 0.62% | 20,287 |
| Aug 27, 2026 | 1.940 | 1.946 | 1.920 | 1.942 | 1.942 | 0.10% | 10,132 |
| Aug 26, 2026 | 1.920 | 1.960 | 1.920 | 1.940 | 1.940 | 1.04% | 8,474 |
| Aug 25, 2026 | 1.924 | 1.940 | 1.906 | 1.920 | 1.920 | 0.95% | 20,916 |
| Aug 24, 2026 | 1.860 | 1.942 | 1.860 | 1.902 | 1.902 | 0.11% | 42,437 |
| Aug 21, 2026 | 1.870 | 1.900 | 1.860 | 1.900 | 1.900 | 1.17% | 31,876 |
| Aug 20, 2026 | 1.864 | 1.878 | 1.840 | 1.878 | 1.878 | 1.84% | 26,701 |