Endomines Finland Oyj (HEL:PAMPALO)
Finland · Delayed Price · Currency is EUR 28.85
+0.20 (0.70%)
At close: Oct 7, 2025
Endomines Finland Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.95 | 29.75 | 26.95 | 28.65 | 28.65 | 8.94% | 101,626 |
| Oct 3, 2025 | 26.30 | 26.95 | 26.00 | 26.30 | 26.30 | 0.77% | 45,938 |
| Oct 2, 2025 | 25.70 | 26.60 | 25.50 | 26.10 | 26.10 | 1.56% | 19,183 |
| Oct 1, 2025 | 26.05 | 26.70 | 25.70 | 25.70 | 25.70 | -1.34% | 16,600 |
| Sep 30, 2025 | 26.60 | 26.60 | 25.50 | 26.05 | 26.05 | -2.07% | 16,402 |
| Sep 29, 2025 | 26.15 | 26.85 | 25.75 | 26.60 | 26.60 | 1.92% | 24,837 |
| Sep 26, 2025 | 25.20 | 26.50 | 25.20 | 26.10 | 26.10 | 0.77% | 21,619 |
| Sep 25, 2025 | 26.90 | 27.00 | 25.90 | 25.90 | 25.90 | -3.72% | 16,197 |
| Sep 24, 2025 | 27.55 | 27.70 | 26.35 | 26.90 | 26.90 | -3.24% | 25,344 |
| Sep 23, 2025 | 28.55 | 28.55 | 27.75 | 27.80 | 27.80 | -2.46% | 12,129 |
| Sep 22, 2025 | 27.60 | 28.50 | 27.20 | 28.50 | 28.50 | 3.26% | 16,162 |
| Sep 19, 2025 | 27.40 | 27.85 | 26.60 | 27.60 | 27.60 | 0.73% | 24,622 |
| Sep 18, 2025 | 28.45 | 28.90 | 27.05 | 27.40 | 27.40 | -4.36% | 41,022 |
| Sep 17, 2025 | 29.05 | 29.05 | 28.40 | 28.65 | 28.65 | -1.38% | 179,895 |
| Sep 16, 2025 | 29.40 | 29.45 | 28.70 | 29.05 | 29.05 | -1.19% | 11,075 |
| Sep 15, 2025 | 28.85 | 29.45 | 28.25 | 29.40 | 29.40 | 3.16% | 16,583 |
| Sep 12, 2025 | 28.10 | 29.50 | 27.75 | 28.50 | 28.50 | 2.15% | 52,460 |
| Sep 11, 2025 | 29.60 | 29.60 | 27.60 | 27.90 | 27.90 | -4.45% | 37,552 |
| Sep 10, 2025 | 30.45 | 31.00 | 29.15 | 29.20 | 29.20 | -1.68% | 19,231 |
| Sep 9, 2025 | 28.90 | 30.00 | 28.50 | 29.70 | 29.70 | 3.30% | 37,987 |
| Sep 8, 2025 | 28.40 | 29.30 | 28.25 | 28.75 | 28.75 | 1.23% | 13,677 |
| Sep 5, 2025 | 28.25 | 29.70 | 28.10 | 28.40 | 28.40 | 0.71% | 20,598 |
| Sep 4, 2025 | 28.00 | 28.70 | 27.70 | 28.20 | 28.20 | 0.89% | 10,842 |
| Sep 3, 2025 | 28.40 | 28.50 | 27.80 | 27.95 | 27.95 | -0.71% | 13,137 |
| Sep 2, 2025 | 28.40 | 28.60 | 27.50 | 28.15 | 28.15 | -0.18% | 15,934 |
| Sep 1, 2025 | 28.80 | 31.20 | 27.70 | 28.20 | 28.20 | -0.18% | 36,528 |
| Aug 29, 2025 | 27.95 | 28.90 | 27.15 | 28.25 | 28.25 | 1.07% | 17,823 |
| Aug 28, 2025 | 27.50 | 28.15 | 27.20 | 27.95 | 27.95 | 1.64% | 8,250 |
| Aug 27, 2025 | 28.00 | 28.15 | 27.40 | 27.50 | 27.50 | -1.79% | 10,741 |
| Aug 26, 2025 | 28.75 | 28.90 | 27.70 | 28.00 | 28.00 | -2.44% | 12,932 |
| Aug 25, 2025 | 27.50 | 29.00 | 27.20 | 28.70 | 28.70 | 4.36% | 13,690 |
| Aug 22, 2025 | 27.70 | 28.80 | 27.10 | 27.50 | 27.50 | -0.72% | 11,090 |
| Aug 21, 2025 | 27.45 | 27.95 | 27.10 | 27.70 | 27.70 | 0.91% | 9,549 |
| Aug 20, 2025 | 27.45 | 27.65 | 26.65 | 27.45 | 27.45 | -0.36% | 16,733 |
| Aug 19, 2025 | 28.90 | 29.70 | 27.20 | 27.55 | 27.55 | -3.84% | 29,629 |
| Aug 18, 2025 | 26.50 | 30.20 | 26.50 | 28.65 | 28.65 | 10.40% | 46,815 |
| Aug 15, 2025 | 27.75 | 28.00 | 25.85 | 25.95 | 25.95 | -5.46% | 25,206 |
| Aug 14, 2025 | 27.65 | 29.60 | 27.30 | 27.45 | 27.45 | -0.36% | 29,236 |
| Aug 13, 2025 | 28.60 | 28.60 | 27.30 | 27.55 | 27.55 | -4.67% | 18,471 |
| Aug 12, 2025 | 29.30 | 29.75 | 28.25 | 28.90 | 28.90 | -1.37% | 22,762 |
| Aug 11, 2025 | 29.40 | 30.15 | 28.75 | 29.30 | 29.30 | -0.17% | 13,834 |
| Aug 8, 2025 | 29.40 | 30.35 | 28.85 | 29.35 | 29.35 | 2.80% | 17,612 |
| Aug 7, 2025 | 32.50 | 32.50 | 28.55 | 28.55 | 28.55 | -7.46% | 27,758 |
| Aug 6, 2025 | 29.90 | 31.40 | 29.70 | 30.85 | 30.85 | 4.93% | 31,101 |
| Aug 5, 2025 | 27.55 | 29.65 | 27.35 | 29.40 | 29.40 | 7.69% | 29,964 |
| Aug 4, 2025 | 26.85 | 27.65 | 26.85 | 27.30 | 27.30 | 2.63% | 10,438 |
| Aug 1, 2025 | 27.05 | 27.10 | 26.05 | 26.60 | 26.60 | -1.85% | 12,090 |
| Jul 31, 2025 | 27.05 | 27.30 | 26.20 | 27.10 | 27.10 | 0.18% | 12,037 |
| Jul 30, 2025 | 26.95 | 28.15 | 26.70 | 27.05 | 27.05 | 0.56% | 11,639 |
| Jul 29, 2025 | 27.25 | 29.00 | 26.90 | 26.90 | 26.90 | -1.10% | 22,817 |