Steady Energy Oy (HEL:STEADY)
Finland · Delayed Price · Currency is EUR 10.22
-0.20 (-1.92%)
Nov 12, 2026, 6:25 PM EET
Steady Energy Oy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.42 | 10.68 | 10.22 | 10.22 | 10.22 | -1.92% | 1,397 |
| Nov 11, 2026 | 10.60 | 10.72 | 10.20 | 10.42 | 10.42 | -4.23% | 1,894 |
| Nov 10, 2026 | 10.90 | 11.18 | 10.02 | 10.88 | 10.88 | - | 4,143 |
| Nov 9, 2026 | 10.54 | 11.00 | 10.54 | 10.88 | 10.88 | 4.62% | 4,604 |
| Nov 6, 2026 | 10.00 | 10.80 | 9.77 | 10.40 | 10.40 | 4.00% | 4,315 |
| Nov 5, 2026 | 11.44 | 11.54 | 10.00 | 10.00 | 10.00 | -9.09% | 12,486 |
| Nov 4, 2026 | 9.66 | 11.00 | 9.66 | 11.00 | 11.00 | 14.11% | 12,160 |
| Nov 3, 2026 | 9.30 | 10.00 | 9.30 | 9.64 | 9.64 | 3.66% | 6,541 |
| Nov 2, 2026 | 9.10 | 9.50 | 9.08 | 9.30 | 9.30 | 2.42% | 2,473 |
| Oct 30, 2026 | 9.06 | 9.38 | 9.01 | 9.08 | 9.08 | 0.22% | 3,388 |
| Oct 29, 2026 | 9.40 | 9.40 | 9.01 | 9.06 | 9.06 | -2.58% | 2,479 |
| Oct 28, 2026 | 9.40 | 9.60 | 9.30 | 9.30 | 9.30 | -1.06% | 2,269 |
| Oct 27, 2026 | 9.30 | 9.64 | 9.20 | 9.40 | 9.40 | 1.40% | 1,195 |
| Oct 26, 2026 | 9.40 | 9.45 | 9.27 | 9.27 | 9.27 | -0.32% | 628 |
| Oct 23, 2026 | 9.40 | 9.45 | 9.30 | 9.30 | 9.30 | - | 1,780 |
| Oct 22, 2026 | 9.53 | 9.62 | 9.28 | 9.30 | 9.30 | -1.59% | 1,774 |
| Oct 21, 2026 | 9.63 | 9.63 | 9.36 | 9.45 | 9.45 | 0.32% | 1,530 |
| Oct 20, 2026 | 9.65 | 9.66 | 9.30 | 9.42 | 9.42 | -1.87% | 2,190 |
| Oct 19, 2026 | 9.60 | 9.80 | 9.57 | 9.60 | 9.60 | 0.42% | 2,877 |
| Oct 16, 2026 | 9.40 | 9.56 | 9.40 | 9.56 | 9.56 | 2.25% | 4,311 |
| Oct 15, 2026 | 9.35 | 9.40 | 9.25 | 9.35 | 9.35 | - | 2,320 |
| Oct 14, 2026 | 9.44 | 9.50 | 9.35 | 9.35 | 9.35 | -0.95% | 2,648 |
| Oct 13, 2026 | 9.50 | 9.50 | 9.24 | 9.44 | 9.44 | -1.67% | 3,915 |
| Oct 12, 2026 | 9.90 | 9.90 | 9.31 | 9.60 | 9.60 | -2.64% | 5,380 |
| Oct 9, 2026 | 9.92 | 9.96 | 9.53 | 9.86 | 9.86 | -0.60% | 7,713 |
| Oct 8, 2026 | 10.00 | 10.00 | 9.92 | 9.92 | 9.92 | -0.30% | 3,976 |
| Oct 7, 2026 | 9.97 | 10.00 | 9.90 | 9.95 | 9.95 | 0.40% | 6,320 |
| Oct 6, 2026 | 9.98 | 10.00 | 9.80 | 9.91 | 9.91 | -0.32% | 21,218 |
| Oct 5, 2026 | 9.65 | 9.99 | 9.52 | 9.94 | 9.94 | 4.65% | 17,093 |