Modulight Oyj (HEL:MODU)
Finland · Delayed Price · Currency is EUR 1.314
+0.002 (0.15%)
Sep 8, 2025, 2:40 PM EET
Modulight Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | - | 5,787 |
| Sep 4, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 9,161 |
| Sep 3, 2025 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | - | 23,037 |
| Sep 2, 2025 | 1.29 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 18,011 |
| Sep 1, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.73% | 61,454 |
| Aug 29, 2025 | 1.32 | 1.40 | 1.27 | 1.34 | 1.34 | 0.75% | 41,181 |
| Aug 28, 2025 | 1.39 | 1.39 | 1.25 | 1.33 | 1.33 | -4.32% | 84,840 |
| Aug 27, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 324,314 |
| Aug 26, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 33,686 |
| Aug 25, 2025 | 1.39 | 1.45 | 1.36 | 1.41 | 1.41 | 1.44% | 106,427 |
| Aug 22, 2025 | 1.35 | 1.46 | 1.26 | 1.39 | 1.39 | 2.96% | 386,018 |
| Aug 21, 2025 | 1.26 | 1.35 | 1.24 | 1.35 | 1.35 | 4.65% | 71,382 |
| Aug 20, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 44,267 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | - | 10,693 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 10,474 |
| Aug 15, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 12,082 |
| Aug 14, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 7,927 |
| Aug 13, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | - | 16,320 |
| Aug 12, 2025 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | - | 31,937 |
| Aug 11, 2025 | 1.20 | 1.22 | 1.14 | 1.22 | 1.22 | 1.67% | 22,645 |
| Aug 8, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 8,290 |
| Aug 7, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 11,086 |
| Aug 6, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 4,620 |
| Aug 5, 2025 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 16,030 |
| Aug 4, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 13,721 |
| Aug 1, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 2,279 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 15,560 |
| Jul 30, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | - | 6,660 |
| Jul 29, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 27,025 |
| Jul 28, 2025 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | - | 34,203 |
| Jul 25, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 55,110 |
| Jul 24, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 3.36% | 19,807 |
| Jul 23, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -2.46% | 1,265 |
| Jul 22, 2025 | 1.21 | 1.22 | 1.16 | 1.22 | 1.22 | - | 14,273 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | - | 12,928 |
| Jul 18, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 4,853 |
| Jul 17, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | - | 15,370 |
| Jul 16, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 11,223 |
| Jul 15, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 2,753 |
| Jul 14, 2025 | 1.23 | 1.25 | 1.17 | 1.22 | 1.22 | - | 9,815 |
| Jul 11, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 17,481 |
| Jul 10, 2025 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | - | 4,203 |
| Jul 9, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 10,281 |
| Jul 8, 2025 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 6,635 |
| Jul 7, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -3.91% | 12,742 |
| Jul 4, 2025 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 0.79% | 26,718 |
| Jul 3, 2025 | 1.24 | 1.27 | 1.18 | 1.27 | 1.27 | 2.42% | 18,939 |
| Jul 2, 2025 | 1.28 | 1.30 | 1.18 | 1.24 | 1.24 | -1.59% | 19,985 |
| Jul 1, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 3.28% | 27,727 |
| Jun 30, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 13,203 |