Pihlajalinna Oyj (HEL:PIHLIS)
Finland · Delayed Price · Currency is EUR 15.95
-0.05 (-0.31%)
Aug 13, 2025, 2:49 PM EET
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.05 | 16.10 | 16.00 | 16.00 | 16.00 | - | 2,765 |
| Aug 12, 2025 | 15.85 | 16.15 | 15.75 | 16.00 | 16.00 | 1.91% | 20,674 |
| Aug 11, 2025 | 15.55 | 15.85 | 15.55 | 15.70 | 15.70 | 1.29% | 12,628 |
| Aug 8, 2025 | 15.45 | 15.70 | 15.40 | 15.50 | 15.50 | -0.32% | 12,486 |
| Aug 7, 2025 | 15.90 | 15.95 | 15.45 | 15.55 | 15.55 | -2.20% | 13,715 |
| Aug 6, 2025 | 16.05 | 16.10 | 15.85 | 15.90 | 15.90 | -0.93% | 9,801 |
| Aug 5, 2025 | 15.95 | 16.15 | 15.85 | 16.05 | 16.05 | 0.63% | 11,704 |
| Aug 4, 2025 | 16.05 | 16.15 | 15.80 | 15.95 | 15.95 | -0.62% | 6,127 |
| Aug 1, 2025 | 16.30 | 16.40 | 15.95 | 16.05 | 16.05 | -1.83% | 21,484 |
| Jul 31, 2025 | 16.45 | 16.45 | 16.25 | 16.35 | 16.35 | -0.30% | 8,219 |
| Jul 30, 2025 | 16.35 | 16.50 | 16.10 | 16.40 | 16.40 | -0.61% | 15,434 |
| Jul 29, 2025 | 16.00 | 16.50 | 15.95 | 16.50 | 16.50 | 3.13% | 24,434 |
| Jul 28, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | 15,030 |
| Jul 25, 2025 | 15.80 | 16.30 | 15.65 | 16.20 | 16.20 | 3.51% | 40,960 |
| Jul 24, 2025 | 15.75 | 16.35 | 15.40 | 15.65 | 15.65 | 3.99% | 66,377 |
| Jul 23, 2025 | 15.10 | 15.30 | 15.00 | 15.05 | 15.05 | -0.99% | 9,245 |
| Jul 22, 2025 | 15.35 | 15.40 | 15.00 | 15.20 | 15.20 | -0.98% | 15,437 |
| Jul 21, 2025 | 15.10 | 15.45 | 15.10 | 15.35 | 15.35 | 1.99% | 10,344 |
| Jul 18, 2025 | 15.70 | 15.90 | 14.95 | 15.05 | 15.05 | -4.44% | 19,095 |
| Jul 17, 2025 | 16.05 | 16.05 | 15.65 | 15.75 | 15.75 | -2.48% | 39,048 |
| Jul 16, 2025 | 16.25 | 16.40 | 16.00 | 16.15 | 16.15 | -0.62% | 25,480 |
| Jul 15, 2025 | 16.30 | 16.40 | 16.00 | 16.25 | 16.25 | -0.31% | 31,003 |
| Jul 14, 2025 | 16.15 | 16.30 | 16.05 | 16.30 | 16.30 | 0.93% | 32,480 |
| Jul 11, 2025 | 16.05 | 16.40 | 16.05 | 16.15 | 16.15 | 0.62% | 30,600 |
| Jul 10, 2025 | 16.30 | 16.30 | 15.95 | 16.05 | 16.05 | -1.53% | 34,301 |
| Jul 9, 2025 | 16.35 | 16.35 | 16.25 | 16.30 | 16.30 | - | 19,000 |
| Jul 8, 2025 | 16.30 | 16.35 | 16.05 | 16.30 | 16.30 | - | 25,844 |
| Jul 7, 2025 | 16.00 | 16.30 | 15.90 | 16.30 | 16.30 | 1.88% | 84,089 |
| Jul 4, 2025 | 15.95 | 16.00 | 15.85 | 16.00 | 16.00 | 0.31% | 56,088 |
| Jul 3, 2025 | 15.80 | 16.00 | 15.75 | 15.95 | 15.95 | 0.95% | 21,777 |
| Jul 2, 2025 | 15.65 | 15.80 | 15.65 | 15.80 | 15.80 | 0.32% | 29,600 |
| Jul 1, 2025 | 15.70 | 15.75 | 15.30 | 15.75 | 15.75 | 0.32% | 67,579 |
| Jun 30, 2025 | 15.50 | 15.75 | 15.45 | 15.70 | 15.70 | 1.29% | 34,096 |
| Jun 27, 2025 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | -0.32% | 14,275 |
| Jun 26, 2025 | 15.45 | 15.55 | 15.40 | 15.55 | 15.55 | 0.65% | 14,529 |
| Jun 25, 2025 | 15.45 | 15.55 | 15.25 | 15.45 | 15.45 | -0.32% | 17,166 |
| Jun 24, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 2.65% | 55,390 |
| Jun 23, 2025 | 14.90 | 15.30 | 14.80 | 15.10 | 15.10 | 1.34% | 38,176 |
| Jun 19, 2025 | 15.00 | 15.15 | 14.90 | 14.90 | 14.90 | -0.33% | 32,027 |
| Jun 18, 2025 | 14.75 | 15.00 | 14.75 | 14.95 | 14.95 | 1.70% | 34,448 |
| Jun 17, 2025 | 14.70 | 14.85 | 14.70 | 14.70 | 14.70 | 0.68% | 15,112 |
| Jun 16, 2025 | 14.25 | 14.70 | 14.25 | 14.60 | 14.60 | 2.82% | 20,685 |
| Jun 13, 2025 | 14.25 | 14.35 | 14.15 | 14.20 | 14.20 | -1.05% | 6,094 |
| Jun 12, 2025 | 14.25 | 14.45 | 14.20 | 14.35 | 14.35 | 0.70% | 12,926 |
| Jun 11, 2025 | 14.30 | 14.45 | 14.25 | 14.25 | 14.25 | -0.70% | 9,230 |
| Jun 10, 2025 | 14.60 | 14.60 | 14.30 | 14.35 | 14.35 | -1.37% | 9,950 |
| Jun 9, 2025 | 14.55 | 14.75 | 14.50 | 14.55 | 14.55 | - | 9,538 |
| Jun 6, 2025 | 14.70 | 14.90 | 14.50 | 14.55 | 14.55 | -1.02% | 16,754 |
| Jun 5, 2025 | 14.70 | 14.75 | 14.45 | 14.70 | 14.70 | 0.68% | 9,627 |
| Jun 4, 2025 | 14.75 | 14.80 | 14.55 | 14.60 | 14.60 | -0.68% | 17,886 |