Luotea Oyj (HEL:LUOTEA)
Finland · Delayed Price · Currency is EUR 1.954
+0.012 (0.62%)
Aug 28, 2026, 6:29 PM EET
Luotea Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.94 | 1.95 | 1.92 | 1.95 | - | 0.41% | 9,604 |
| 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 |
| Jul 9, 2026 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | 0.77% | 13,655 |
| Jul 8, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.62% | 14,003 |
| Jul 7, 2026 | 1.86 | 1.90 | 1.84 | 1.85 | 1.85 | -0.54% | 31,797 |
| Jul 6, 2026 | 1.83 | 1.91 | 1.83 | 1.86 | 1.86 | 1.31% | 32,311 |
| Jul 3, 2026 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | 0.22% | 16,833 |
| Jul 2, 2026 | 1.80 | 1.85 | 1.79 | 1.83 | 1.83 | 1.78% | 49,561 |
| Jul 1, 2026 | 1.77 | 1.81 | 1.74 | 1.80 | 1.80 | 1.69% | 58,595 |
| Jun 30, 2026 | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | 0.34% | 33,939 |
| Jun 29, 2026 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 42,340 |
| Jun 26, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.34% | 37,331 |
| Jun 25, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -0.34% | 63,768 |
| Jun 24, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -1.33% | 33,258 |
| Jun 23, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.33% | 20,704 |
| Jun 22, 2026 | 1.83 | 1.84 | 1.78 | 1.82 | 1.82 | -0.55% | 28,127 |