QPR Software Oyj (HEL:QPR1V)
Finland · Delayed Price · Currency is EUR 0.5440
-0.0180 (-3.20%)
Oct 9, 2025, 6:24 PM EET
QPR Software Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | -3.20% | 31,679 |
| Oct 8, 2025 | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 2.93% | 53,123 |
| Oct 7, 2025 | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | -2.50% | 35,471 |
| Oct 6, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -1.75% | 18,025 |
| Oct 3, 2025 | 0.58 | 0.60 | 0.55 | 0.57 | 0.57 | -5.32% | 46,853 |
| Oct 2, 2025 | 0.61 | 0.65 | 0.59 | 0.60 | 0.60 | -1.31% | 40,422 |
| Oct 1, 2025 | 0.63 | 0.65 | 0.55 | 0.61 | 0.61 | -1.29% | 68,506 |
| Sep 30, 2025 | 0.58 | 0.65 | 0.58 | 0.62 | 0.62 | 14.87% | 166,446 |
| Sep 29, 2025 | 0.46 | 0.65 | 0.46 | 0.54 | 0.54 | 16.45% | 74,882 |
| Sep 26, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.67% | 10,182 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.44% | 15,770 |
| Sep 24, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -2.80% | 27,564 |
| Sep 23, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -2.72% | 34,653 |
| Sep 22, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -2.45% | 21,135 |
| Sep 19, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.20% | 3,894 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -0.81% | 20,690 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 10,871 |
| Sep 16, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -1.80% | 16,161 |
| Sep 15, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -5.85% | 42,564 |
| Sep 12, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.38% | 10,361 |
| Sep 11, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.76% | 10,474 |
| Sep 10, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -4.03% | 33,082 |
| Sep 9, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | -0.36% | 14,374 |
| Sep 8, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 4,854 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 1.09% | 4,502 |
| Sep 4, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -4.83% | 37,037 |
| Sep 3, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.02% | 2,451 |
| Sep 2, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -4.56% | 19,962 |
| Sep 1, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.92% | 7,256 |
| Aug 29, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 2.62% | 12,155 |
| Aug 28, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | - | 6,213 |
| Aug 27, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | - | 18,407 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.33% | 6,149 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.29% | 7,630 |
| Aug 22, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -3.73% | 13,207 |
| Aug 21, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.72% | 4,311 |
| Aug 20, 2025 | 0.69 | 0.69 | 0.61 | 0.66 | 0.66 | -3.78% | 10,609 |
| Aug 19, 2025 | 0.63 | 0.70 | 0.62 | 0.69 | 0.69 | 11.33% | 22,133 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 9,697 |
| Aug 15, 2025 | 0.62 | 0.66 | 0.62 | 0.63 | 0.63 | 1.29% | 16,580 |
| Aug 14, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 0.32% | 16,267 |
| Aug 13, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 2.32% | 15,554 |
| Aug 12, 2025 | 0.64 | 0.66 | 0.60 | 0.60 | 0.60 | -5.03% | 9,420 |
| Aug 11, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -2.75% | 22,453 |
| Aug 8, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.80% | 1,546 |
| Aug 7, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -5.67% | 16,573 |
| Aug 6, 2025 | 0.67 | 0.71 | 0.66 | 0.71 | 0.71 | 6.01% | 2,653 |
| Aug 5, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.92% | 18,725 |
| Aug 4, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.58% | 4,553 |
| Aug 1, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | 0.29% | 2,470 |