Puuilo Oyj (HEL:PUUILO)
Finland · Delayed Price · Currency is EUR 14.36
-0.04 (-0.28%)
Oct 30, 2025, 6:29 PM EET
Puuilo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.40 | 14.43 | 14.28 | 14.36 | 14.36 | -0.28% | 58,518 |
| Oct 29, 2025 | 14.51 | 14.57 | 14.36 | 14.40 | 14.40 | -0.89% | 61,976 |
| Oct 28, 2025 | 14.40 | 14.53 | 14.25 | 14.53 | 14.53 | 0.90% | 53,229 |
| Oct 27, 2025 | 14.47 | 14.62 | 14.39 | 14.40 | 14.40 | -0.48% | 38,561 |
| Oct 24, 2025 | 14.70 | 14.70 | 14.40 | 14.47 | 14.47 | -1.23% | 54,767 |
| Oct 23, 2025 | 14.50 | 14.66 | 14.39 | 14.65 | 14.65 | 1.17% | 87,599 |
| Oct 22, 2025 | 14.32 | 14.50 | 14.32 | 14.48 | 14.48 | 1.12% | 87,379 |
| Oct 21, 2025 | 14.11 | 14.34 | 14.11 | 14.32 | 14.32 | 1.20% | 39,818 |
| Oct 20, 2025 | 14.26 | 14.35 | 14.12 | 14.15 | 14.15 | -0.77% | 40,510 |
| Oct 17, 2025 | 14.14 | 14.32 | 14.03 | 14.26 | 14.26 | 0.85% | 50,437 |
| Oct 16, 2025 | 14.01 | 14.18 | 13.99 | 14.14 | 14.14 | 0.93% | 39,347 |
| Oct 15, 2025 | 14.11 | 14.11 | 13.91 | 14.01 | 14.01 | -1.68% | 97,965 |
| Oct 14, 2025 | 14.25 | 14.35 | 14.15 | 14.25 | 13.90 | 0.35% | 76,059 |
| Oct 13, 2025 | 14.25 | 14.36 | 14.00 | 14.20 | 13.85 | -0.35% | 100,610 |
| Oct 10, 2025 | 14.13 | 14.32 | 14.13 | 14.25 | 13.90 | 0.85% | 66,252 |
| Oct 9, 2025 | 14.20 | 14.26 | 14.13 | 14.13 | 13.78 | -0.28% | 80,565 |
| Oct 8, 2025 | 14.27 | 14.35 | 14.13 | 14.17 | 13.82 | -0.70% | 42,779 |
| Oct 7, 2025 | 14.10 | 14.34 | 14.06 | 14.27 | 13.92 | 0.92% | 57,348 |
| Oct 6, 2025 | 14.31 | 14.32 | 14.11 | 14.14 | 13.79 | -1.19% | 36,106 |
| Oct 3, 2025 | 14.40 | 14.54 | 14.25 | 14.31 | 13.96 | -0.62% | 92,528 |
| Oct 2, 2025 | 14.59 | 14.69 | 14.23 | 14.40 | 14.05 | -1.30% | 66,070 |
| Oct 1, 2025 | 14.84 | 14.93 | 14.57 | 14.59 | 14.23 | -1.68% | 52,108 |
| Sep 30, 2025 | 14.81 | 14.84 | 14.60 | 14.84 | 14.48 | 0.27% | 86,345 |
| Sep 29, 2025 | 14.80 | 14.88 | 14.72 | 14.80 | 14.44 | - | 53,067 |
| Sep 26, 2025 | 14.67 | 14.83 | 14.65 | 14.80 | 14.44 | 0.89% | 42,270 |
| Sep 25, 2025 | 14.86 | 14.86 | 14.63 | 14.67 | 14.31 | -1.28% | 52,896 |
| Sep 24, 2025 | 14.87 | 14.87 | 14.74 | 14.86 | 14.50 | 0.61% | 56,008 |
| Sep 23, 2025 | 14.94 | 15.02 | 14.73 | 14.77 | 14.41 | -1.20% | 50,326 |
| Sep 22, 2025 | 15.05 | 15.10 | 14.94 | 14.95 | 14.58 | -0.66% | 49,292 |
| Sep 19, 2025 | 15.10 | 15.11 | 14.98 | 15.05 | 14.68 | -0.33% | 104,683 |
| Sep 18, 2025 | 15.10 | 15.14 | 15.01 | 15.10 | 14.73 | - | 55,200 |
| Sep 17, 2025 | 14.87 | 15.13 | 14.87 | 15.10 | 14.73 | 1.55% | 83,105 |
| Sep 16, 2025 | 15.27 | 15.28 | 14.79 | 14.87 | 14.50 | -2.68% | 104,725 |
| Sep 15, 2025 | 14.82 | 15.29 | 14.82 | 15.28 | 14.90 | 3.59% | 221,950 |
| Sep 12, 2025 | 14.62 | 14.75 | 14.21 | 14.75 | 14.39 | 0.20% | 238,117 |
| Sep 11, 2025 | 13.99 | 14.95 | 13.91 | 14.72 | 14.36 | 9.44% | 494,845 |
| Sep 10, 2025 | 13.24 | 13.68 | 13.24 | 13.45 | 13.12 | 1.74% | 105,132 |
| Sep 9, 2025 | 13.30 | 13.50 | 13.20 | 13.22 | 12.90 | -0.75% | 52,048 |
| Sep 8, 2025 | 13.44 | 13.46 | 13.27 | 13.32 | 12.99 | -0.89% | 122,839 |
| Sep 5, 2025 | 13.20 | 13.44 | 13.20 | 13.44 | 13.11 | 1.90% | 82,022 |
| Sep 4, 2025 | 13.12 | 13.20 | 13.07 | 13.19 | 12.87 | 0.53% | 50,568 |
| Sep 3, 2025 | 13.25 | 13.34 | 13.03 | 13.12 | 12.80 | 0.69% | 97,949 |
| Sep 2, 2025 | 13.25 | 13.26 | 12.95 | 13.03 | 12.71 | -1.59% | 156,419 |
| Sep 1, 2025 | 13.33 | 13.45 | 13.16 | 13.24 | 12.91 | -0.68% | 64,246 |
| Aug 29, 2025 | 13.27 | 13.43 | 13.18 | 13.33 | 13.00 | 0.45% | 59,857 |
| Aug 28, 2025 | 13.31 | 13.36 | 13.16 | 13.27 | 12.94 | -0.38% | 62,475 |
| Aug 27, 2025 | 13.25 | 13.36 | 13.23 | 13.32 | 12.99 | 0.60% | 37,485 |
| Aug 26, 2025 | 13.65 | 13.65 | 13.24 | 13.24 | 12.91 | -3.00% | 240,413 |
| Aug 25, 2025 | 13.77 | 13.80 | 13.65 | 13.65 | 13.31 | -0.87% | 24,255 |
| Aug 22, 2025 | 13.65 | 13.79 | 13.51 | 13.77 | 13.43 | 0.88% | 52,000 |