TietoEVRY Oyj (HEL:TIETO)
Finland · Delayed Price · Currency is EUR 15.98
+0.25 (1.59%)
Sep 5, 2025, 6:29 PM EET
TietoEVRY Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.75 | 16.03 | 15.75 | 15.98 | 15.98 | 1.59% | 168,544 |
| Sep 4, 2025 | 15.67 | 15.83 | 15.67 | 15.73 | 15.73 | 0.38% | 190,535 |
| Sep 3, 2025 | 15.70 | 15.83 | 15.58 | 15.67 | 15.67 | 0.19% | 167,100 |
| Sep 2, 2025 | 16.05 | 16.07 | 15.64 | 15.64 | 15.64 | -2.19% | 303,558 |
| Sep 1, 2025 | 15.90 | 16.15 | 15.86 | 15.99 | 15.99 | 0.19% | 138,203 |
| Aug 29, 2025 | 16.05 | 16.15 | 15.95 | 15.96 | 15.96 | -0.37% | 289,463 |
| Aug 28, 2025 | 16.10 | 16.32 | 16.01 | 16.02 | 16.02 | -0.19% | 224,772 |
| Aug 27, 2025 | 15.87 | 16.07 | 15.84 | 16.05 | 16.05 | 1.13% | 140,846 |
| Aug 26, 2025 | 15.98 | 15.99 | 15.83 | 15.87 | 15.87 | -0.69% | 249,886 |
| Aug 25, 2025 | 15.80 | 16.12 | 15.80 | 15.98 | 15.98 | 1.27% | 301,453 |
| Aug 22, 2025 | 15.48 | 15.78 | 15.42 | 15.78 | 15.78 | 1.94% | 232,503 |
| Aug 21, 2025 | 15.37 | 15.54 | 15.30 | 15.48 | 15.48 | 0.72% | 226,896 |
| Aug 20, 2025 | 15.30 | 15.40 | 15.21 | 15.37 | 15.37 | 0.13% | 152,884 |
| Aug 19, 2025 | 15.29 | 15.42 | 15.28 | 15.35 | 15.35 | 1.66% | 280,377 |
| Aug 18, 2025 | 15.22 | 15.38 | 15.04 | 15.10 | 15.10 | -0.79% | 168,181 |
| Aug 15, 2025 | 15.06 | 15.25 | 15.06 | 15.22 | 15.22 | 1.53% | 150,688 |
| Aug 14, 2025 | 15.02 | 15.11 | 14.98 | 14.99 | 14.99 | -0.20% | 220,482 |
| Aug 13, 2025 | 15.08 | 15.08 | 14.83 | 15.02 | 15.02 | 0.13% | 262,796 |
| Aug 12, 2025 | 15.17 | 15.25 | 14.98 | 15.00 | 15.00 | -1.32% | 286,180 |
| Aug 11, 2025 | 15.27 | 15.39 | 15.17 | 15.20 | 15.20 | -0.46% | 191,537 |
| Aug 8, 2025 | 15.13 | 15.29 | 15.12 | 15.27 | 15.27 | 0.93% | 143,526 |
| Aug 7, 2025 | 14.98 | 15.19 | 14.93 | 15.13 | 15.13 | 1.54% | 247,960 |
| Aug 6, 2025 | 15.16 | 15.19 | 14.90 | 14.90 | 14.90 | -1.65% | 312,186 |
| Aug 5, 2025 | 14.96 | 15.16 | 14.95 | 15.15 | 15.15 | 1.41% | 185,911 |
| Aug 4, 2025 | 14.88 | 14.97 | 14.81 | 14.94 | 14.94 | 0.67% | 224,151 |
| Aug 1, 2025 | 15.10 | 15.15 | 14.83 | 14.84 | 14.84 | -1.72% | 234,427 |
| Jul 31, 2025 | 15.19 | 15.25 | 15.10 | 15.10 | 15.10 | -0.59% | 287,608 |
| Jul 30, 2025 | 15.25 | 15.40 | 15.16 | 15.19 | 15.19 | 0.60% | 254,567 |
| Jul 29, 2025 | 15.46 | 15.58 | 15.10 | 15.10 | 15.10 | -2.08% | 157,963 |
| Jul 28, 2025 | 15.50 | 15.69 | 15.42 | 15.42 | 15.42 | 0.78% | 240,407 |
| Jul 25, 2025 | 15.30 | 15.37 | 15.19 | 15.30 | 15.30 | 0.20% | 247,745 |
| Jul 24, 2025 | 14.85 | 15.41 | 14.77 | 15.27 | 15.27 | 3.25% | 566,077 |
| Jul 23, 2025 | 14.32 | 14.82 | 14.30 | 14.79 | 14.79 | 2.35% | 802,915 |
| Jul 22, 2025 | 16.02 | 16.10 | 14.36 | 14.45 | 14.45 | -13.00% | 2,200,899 |
| Jul 21, 2025 | 16.57 | 16.67 | 16.53 | 16.61 | 16.61 | 0.54% | 249,821 |
| Jul 18, 2025 | 16.45 | 16.59 | 16.42 | 16.52 | 16.52 | 0.43% | 179,840 |
| Jul 17, 2025 | 16.41 | 16.54 | 16.39 | 16.45 | 16.45 | 0.37% | 125,785 |
| Jul 16, 2025 | 16.43 | 16.47 | 16.35 | 16.39 | 16.39 | -0.43% | 118,083 |
| Jul 15, 2025 | 16.39 | 16.62 | 16.38 | 16.46 | 16.46 | 0.43% | 116,296 |
| Jul 14, 2025 | 16.24 | 16.40 | 16.20 | 16.39 | 16.39 | -0.12% | 174,704 |
| Jul 11, 2025 | 16.81 | 16.81 | 16.38 | 16.41 | 16.41 | -2.38% | 117,806 |
| Jul 10, 2025 | 16.81 | 16.97 | 16.72 | 16.81 | 16.81 | 0.42% | 184,712 |
| Jul 9, 2025 | 16.38 | 16.82 | 16.37 | 16.74 | 16.74 | 2.83% | 251,414 |
| Jul 8, 2025 | 16.03 | 16.35 | 16.03 | 16.28 | 16.28 | 1.56% | 344,314 |
| Jul 7, 2025 | 16.26 | 16.33 | 16.03 | 16.03 | 16.03 | -1.29% | 256,210 |
| Jul 4, 2025 | 16.37 | 16.37 | 16.21 | 16.24 | 16.24 | -0.79% | 132,760 |
| Jul 3, 2025 | 16.34 | 16.53 | 16.30 | 16.37 | 16.37 | 0.55% | 117,747 |
| Jul 2, 2025 | 16.09 | 16.37 | 16.08 | 16.28 | 16.28 | 1.24% | 161,118 |
| Jul 1, 2025 | 16.06 | 16.14 | 16.00 | 16.08 | 16.08 | -0.12% | 235,722 |
| Jun 30, 2025 | 16.33 | 16.35 | 16.10 | 16.10 | 16.10 | -1.35% | 158,068 |