Endomines Finland Oyj (HEL:PAMPALO)
Finland · Delayed Price · Currency is EUR 8.27
+0.23 (2.86%)
At close: Jul 22, 2026
Endomines Finland Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.92 | 8.16 | 7.92 | 8.04 | 8.04 | 1.52% | 13,992 |
| Jul 20, 2026 | 7.89 | 8.01 | 7.80 | 7.92 | 7.92 | 0.38% | 20,439 |
| Jul 17, 2026 | 7.92 | 7.95 | 7.73 | 7.89 | 7.89 | -0.38% | 28,372 |
| Jul 16, 2026 | 8.00 | 8.10 | 7.91 | 7.92 | 7.92 | -1.00% | 20,174 |
| Jul 15, 2026 | 8.06 | 8.25 | 7.99 | 8.00 | 8.00 | -1.48% | 15,998 |
| Jul 14, 2026 | 7.97 | 8.28 | 7.93 | 8.12 | 8.12 | 1.75% | 20,339 |
| Jul 13, 2026 | 8.12 | 8.16 | 7.87 | 7.98 | 7.98 | -1.85% | 42,547 |
| Jul 10, 2026 | 8.27 | 8.34 | 8.07 | 8.13 | 8.13 | -0.85% | 23,719 |
| Jul 9, 2026 | 8.22 | 8.42 | 8.20 | 8.20 | 8.20 | 0.37% | 28,299 |
| Jul 8, 2026 | 8.55 | 8.63 | 8.17 | 8.17 | 8.17 | -4.44% | 37,599 |
| Jul 7, 2026 | 8.78 | 8.80 | 8.54 | 8.55 | 8.55 | -2.62% | 22,286 |
| Jul 6, 2026 | 9.12 | 9.21 | 8.74 | 8.78 | 8.78 | -3.62% | 29,836 |
| Jul 3, 2026 | 8.86 | 9.17 | 8.86 | 9.11 | 9.11 | 3.52% | 47,576 |
| Jul 2, 2026 | 8.68 | 8.91 | 8.60 | 8.80 | 8.80 | 1.15% | 25,390 |
| Jul 1, 2026 | 8.68 | 8.75 | 8.37 | 8.70 | 8.70 | 0.69% | 35,977 |
| Jun 30, 2026 | 8.70 | 8.83 | 8.64 | 8.64 | 8.64 | 1.17% | 16,918 |
| Jun 29, 2026 | 8.51 | 8.67 | 8.47 | 8.54 | 8.54 | 1.30% | 36,556 |
| Jun 26, 2026 | 8.30 | 8.49 | 8.24 | 8.43 | 8.43 | 1.20% | 29,169 |
| Jun 25, 2026 | 8.12 | 8.79 | 7.95 | 8.33 | 8.33 | 2.84% | 28,257 |
| Jun 24, 2026 | 8.40 | 8.44 | 8.00 | 8.10 | 8.10 | -4.03% | 65,619 |
| Jun 23, 2026 | 8.60 | 8.79 | 8.40 | 8.44 | 8.44 | -3.32% | 33,683 |
| Jun 22, 2026 | 8.71 | 8.86 | 8.36 | 8.73 | 8.73 | 0.23% | 41,024 |
| Jun 18, 2026 | 9.07 | 9.07 | 8.65 | 8.71 | 8.71 | -4.50% | 39,442 |
| Jun 17, 2026 | 9.20 | 9.26 | 9.02 | 9.12 | 9.12 | -0.76% | 22,621 |
| Jun 16, 2026 | 9.28 | 9.44 | 9.04 | 9.19 | 9.19 | -0.22% | 50,142 |
| Jun 15, 2026 | 8.68 | 9.48 | 8.68 | 9.21 | 9.21 | 7.72% | 65,581 |
| Jun 12, 2026 | 8.42 | 8.79 | 8.42 | 8.55 | 8.55 | 4.14% | 40,113 |
| Jun 11, 2026 | 8.18 | 8.28 | 8.06 | 8.21 | 8.21 | 0.98% | 33,068 |
| Jun 10, 2026 | 8.59 | 8.59 | 8.04 | 8.13 | 8.13 | -5.47% | 81,904 |
| Jun 9, 2026 | 9.17 | 9.17 | 8.60 | 8.60 | 8.60 | -6.22% | 64,064 |
| Jun 8, 2026 | 9.34 | 9.45 | 9.05 | 9.17 | 9.17 | -2.65% | 35,730 |
| Jun 5, 2026 | 9.77 | 9.88 | 9.33 | 9.42 | 9.42 | -3.48% | 34,303 |
| Jun 4, 2026 | 9.77 | 9.77 | 9.60 | 9.76 | 9.76 | -0.10% | 26,019 |
| Jun 3, 2026 | 9.90 | 9.95 | 9.70 | 9.77 | 9.77 | -1.81% | 29,394 |
| Jun 2, 2026 | 9.98 | 10.20 | 9.86 | 9.95 | 9.95 | - | 41,259 |
| Jun 1, 2026 | 10.22 | 10.22 | 9.86 | 9.95 | 9.95 | -2.64% | 32,644 |
| May 29, 2026 | 10.14 | 10.42 | 10.10 | 10.22 | 10.22 | 0.79% | 173,909 |
| May 28, 2026 | 10.12 | 10.30 | 9.88 | 10.14 | 10.14 | 1.00% | 128,390 |
| May 27, 2026 | 10.22 | 10.26 | 10.02 | 10.04 | 10.04 | -0.99% | 34,538 |
| May 26, 2026 | 10.04 | 10.40 | 10.04 | 10.14 | 10.14 | 3.47% | 59,757 |
| May 25, 2026 | 9.62 | 9.91 | 9.61 | 9.80 | 9.80 | 2.83% | 35,185 |
| May 22, 2026 | 9.72 | 9.76 | 9.46 | 9.53 | 9.53 | -1.75% | 74,945 |
| May 21, 2026 | 9.80 | 9.95 | 9.52 | 9.70 | 9.70 | -1.02% | 40,082 |
| May 20, 2026 | 9.61 | 9.95 | 9.60 | 9.80 | 9.80 | 2.83% | 32,857 |
| May 19, 2026 | 9.80 | 9.95 | 9.53 | 9.53 | 9.53 | -2.76% | 40,429 |
| May 18, 2026 | 9.76 | 10.06 | 9.46 | 9.80 | 9.80 | 0.51% | 58,666 |
| May 15, 2026 | 10.36 | 10.36 | 9.75 | 9.75 | 9.75 | -5.89% | 70,863 |
| May 13, 2026 | 10.84 | 10.98 | 10.14 | 10.36 | 10.36 | -4.60% | 130,537 |
| May 12, 2026 | 10.50 | 11.20 | 10.38 | 10.86 | 10.86 | 3.23% | 115,977 |
| May 11, 2026 | 9.90 | 10.74 | 9.85 | 10.52 | 10.52 | 7.24% | 64,492 |