Martela Oyj (HEL:MARAS)
Finland · Delayed Price · Currency is EUR 1.010
-0.040 (-3.81%)
Oct 30, 2025, 4:53 PM EET
Martela Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.33% | 10,982 |
| Oct 29, 2025 | 1.02 | 1.05 | 0.97 | 1.05 | 1.05 | -2.78% | 39,341 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 11,710 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 2,469 |
| Oct 24, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 7,442 |
| Oct 23, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 907 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 2,140 |
| Oct 21, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 5,301 |
| Oct 20, 2025 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -3.51% | 25,291 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | - | 16,757 |
| Oct 16, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 162,736 |
| Oct 15, 2025 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -5.08% | 22,087 |
| Oct 14, 2025 | 1.11 | 1.25 | 1.11 | 1.18 | 1.18 | 7.27% | 63,086 |
| Oct 13, 2025 | 1.04 | 1.18 | 1.04 | 1.10 | 1.10 | 2.80% | 31,038 |
| Oct 10, 2025 | 1.00 | 1.07 | 0.99 | 1.07 | 1.07 | 7.65% | 29,341 |
| Oct 9, 2025 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | - | 9,263 |
| Oct 8, 2025 | 0.97 | 1.03 | 0.97 | 0.99 | 0.99 | -0.40% | 3,829 |
| Oct 7, 2025 | 0.94 | 1.06 | 0.94 | 1.00 | 1.00 | 4.61% | 14,009 |
| Oct 6, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.92% | 19,523 |
| Oct 3, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.90% | 237 |
| Oct 2, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | -0.41% | 5,153 |
| Oct 1, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.89% | 6,984 |
| Sep 30, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.50% | 4,303 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 310 |
| Sep 26, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 0.86% | 1,203 |
| Sep 25, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.49% | 2,079 |
| Sep 24, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.43% | 309 |
| Sep 23, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.86% | 2,027 |
| Sep 22, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.90% | 5,139 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.94% | 10,422 |
| Sep 18, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 6,100 |
| Sep 17, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.51% | 20,889 |
| Sep 16, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.64% | 2,082 |
| Sep 15, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.21% | 861 |
| Sep 12, 2025 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | - | 99,750 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -3.11% | 39,613 |
| Sep 10, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | -0.21% | 5,456 |
| Sep 9, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 1,817 |
| Sep 8, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | - | 4,769 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.23% | 2,832 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 5,049 |
| Sep 3, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.09% | 8,905 |
| Sep 2, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 6,297 |
| Sep 1, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 1,984 |
| Aug 29, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.22% | 173 |
| Aug 28, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 33,071 |
| Aug 27, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.43% | 2,838 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.12% | 7,969 |
| Aug 25, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | -0.42% | 11,429 |
| Aug 22, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.05% | 5,769 |