Ovaro Kiinteistösijoitus Oyj (HEL:OVARO)
Finland · Delayed Price · Currency is EUR 3.240
-0.060 (-1.82%)
Oct 9, 2025, 6:06 PM EET
HEL:OVARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 1 |
| Oct 8, 2025 | 3.28 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 6,069 |
| Oct 7, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | - | 12 |
| Oct 6, 2025 | 3.25 | 3.31 | 3.24 | 3.24 | 3.24 | -1.22% | 1,433 |
| Oct 3, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 3.80% | 1,075 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -2.77% | 4,331 |
| Oct 1, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | -1.52% | 113 |
| Sep 30, 2025 | 3.14 | 3.30 | 3.10 | 3.30 | 3.30 | 4.76% | 7,222 |
| Sep 29, 2025 | 3.07 | 3.17 | 3.06 | 3.15 | 3.15 | 2.94% | 10,445 |
| Sep 26, 2025 | 3.10 | 3.16 | 3.06 | 3.06 | 3.06 | -3.16% | 4,474 |
| Sep 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 100 |
| Sep 24, 2025 | 3.17 | 3.25 | 3.15 | 3.16 | 3.16 | -0.32% | 6,935 |
| Sep 23, 2025 | 3.23 | 3.29 | 3.17 | 3.17 | 3.17 | -1.86% | 2,219 |
| Sep 22, 2025 | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | -0.31% | 1,634 |
| Sep 19, 2025 | 3.20 | 3.24 | 3.05 | 3.24 | 3.24 | 1.25% | 4,121 |
| Sep 18, 2025 | 3.25 | 3.28 | 3.20 | 3.20 | 3.20 | -1.54% | 3,014 |
| Sep 17, 2025 | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | 0.62% | 445 |
| Sep 16, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | 44 |
| Sep 15, 2025 | 3.23 | 3.29 | 3.22 | 3.29 | 3.29 | 2.49% | 2,129 |
| Sep 12, 2025 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | 0.31% | 1,129 |
| Sep 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 25 |
| Sep 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | 3 |
| Sep 9, 2025 | 3.19 | 3.28 | 3.16 | 3.28 | 3.28 | 2.50% | 403 |
| Sep 8, 2025 | 3.20 | 3.26 | 3.19 | 3.20 | 3.20 | -2.14% | 544 |
| Sep 5, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Sep 4, 2025 | 3.27 | 3.27 | 3.21 | 3.27 | 3.27 | - | 2,143 |
| Sep 3, 2025 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | 1.87% | 1,461 |
| Sep 2, 2025 | 3.39 | 3.39 | 3.21 | 3.21 | 3.21 | -3.31% | 3,088 |
| Sep 1, 2025 | 3.40 | 3.42 | 3.26 | 3.32 | 3.32 | -2.35% | 142 |
| Aug 29, 2025 | 3.31 | 3.40 | 3.25 | 3.40 | 3.40 | 2.72% | 4,807 |
| Aug 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.19% | 1,944 |
| Aug 27, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 0.30% | 1,887 |
| Aug 26, 2025 | 3.43 | 3.43 | 3.30 | 3.34 | 3.34 | -2.62% | 1,205 |
| Aug 25, 2025 | 3.37 | 3.44 | 3.37 | 3.43 | 3.43 | 1.78% | 288 |
| Aug 22, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | 3.37% | 16,362 |
| Aug 21, 2025 | 3.42 | 3.42 | 3.23 | 3.26 | 3.26 | 1.24% | 10,330 |
| Aug 20, 2025 | 3.16 | 3.22 | 3.15 | 3.22 | 3.22 | 3.54% | 14,489 |
| Aug 19, 2025 | 3.10 | 3.15 | 3.10 | 3.11 | 3.11 | -1.27% | 870 |
| Aug 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 39 |
| Aug 15, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 3 |
| Aug 14, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 403 |
| Aug 13, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 418 |
| Aug 12, 2025 | 3.10 | 3.18 | 3.10 | 3.11 | 3.11 | 0.65% | 1,256 |
| Aug 11, 2025 | 3.15 | 3.16 | 3.09 | 3.09 | 3.09 | -1.90% | 3,346 |
| Aug 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 7, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 1.29% | 623 |
| Aug 6, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | -1.58% | 2,815 |
| Aug 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 3 |
| Aug 4, 2025 | 3.16 | 3.16 | 3.10 | 3.16 | 3.16 | - | 203 |
| Aug 1, 2025 | 3.17 | 3.17 | 3.10 | 3.16 | 3.16 | 1.94% | 1,100 |