Vaisala Oyj (HEL:VAIAS)
Finland · Delayed Price · Currency is EUR 46.40
-0.70 (-1.49%)
Aug 6, 2025, 6:29 PM EET
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 47.85 | 47.85 | 46.40 | 46.40 | 46.40 | -1.49% | 14,620 |
| Aug 5, 2025 | 47.20 | 47.65 | 47.05 | 47.10 | 47.10 | 0.32% | 7,240 |
| Aug 4, 2025 | 47.45 | 48.10 | 46.90 | 46.95 | 46.95 | -1.05% | 10,616 |
| Aug 1, 2025 | 47.35 | 47.95 | 46.75 | 47.45 | 47.45 | 0.21% | 60,432 |
| Jul 31, 2025 | 48.05 | 48.60 | 47.35 | 47.35 | 47.35 | -1.46% | 41,656 |
| Jul 30, 2025 | 46.95 | 48.25 | 46.95 | 48.05 | 48.05 | 6.54% | 36,713 |
| Jul 29, 2025 | 47.50 | 47.60 | 45.10 | 45.10 | 45.10 | -5.05% | 38,788 |
| Jul 28, 2025 | 48.00 | 48.50 | 46.80 | 47.50 | 47.50 | 1.06% | 124,577 |
| Jul 25, 2025 | 47.00 | 48.45 | 45.90 | 47.00 | 47.00 | -5.53% | 66,357 |
| Jul 24, 2025 | 49.05 | 50.10 | 48.15 | 49.75 | 49.75 | 2.16% | 21,558 |
| Jul 23, 2025 | 49.60 | 49.65 | 48.55 | 48.70 | 48.70 | -1.12% | 17,515 |
| Jul 22, 2025 | 51.40 | 51.40 | 49.15 | 49.25 | 49.25 | -2.28% | 16,018 |
| Jul 21, 2025 | 51.60 | 51.70 | 49.15 | 50.40 | 50.40 | -2.33% | 28,297 |
| Jul 18, 2025 | 52.10 | 52.20 | 51.30 | 51.60 | 51.60 | -0.77% | 8,242 |
| Jul 17, 2025 | 51.90 | 52.10 | 51.50 | 52.00 | 52.00 | 1.56% | 7,909 |
| Jul 16, 2025 | 51.20 | 51.70 | 51.20 | 51.20 | 51.20 | - | 6,461 |
| Jul 15, 2025 | 50.90 | 52.00 | 50.90 | 51.20 | 51.20 | 0.59% | 8,656 |
| Jul 14, 2025 | 50.10 | 51.20 | 50.00 | 50.90 | 50.90 | 0.20% | 11,341 |
| Jul 11, 2025 | 51.50 | 51.90 | 50.50 | 50.80 | 50.80 | -1.36% | 10,684 |
| Jul 10, 2025 | 51.90 | 52.10 | 51.40 | 51.50 | 51.50 | - | 5,562 |
| Jul 9, 2025 | 51.30 | 52.60 | 51.00 | 51.50 | 51.50 | 0.39% | 10,463 |
| Jul 8, 2025 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 1.58% | 6,209 |
| Jul 7, 2025 | 51.00 | 51.40 | 50.20 | 50.50 | 50.50 | -0.98% | 6,593 |
| Jul 4, 2025 | 50.30 | 51.40 | 49.90 | 51.00 | 51.00 | 1.19% | 9,411 |
| Jul 3, 2025 | 50.00 | 50.90 | 50.00 | 50.40 | 50.40 | 1.51% | 9,563 |
| Jul 2, 2025 | 49.70 | 49.85 | 48.95 | 49.65 | 49.65 | 0.61% | 8,579 |
| Jul 1, 2025 | 50.00 | 50.10 | 49.20 | 49.35 | 49.35 | -0.50% | 10,541 |
| Jun 30, 2025 | 49.95 | 50.20 | 49.15 | 49.60 | 49.60 | -0.60% | 14,748 |
| Jun 27, 2025 | 49.70 | 49.90 | 49.05 | 49.90 | 49.90 | 0.40% | 8,402 |
| Jun 26, 2025 | 51.00 | 51.00 | 49.65 | 49.70 | 49.70 | -1.00% | 12,046 |
| Jun 25, 2025 | 51.00 | 51.00 | 49.70 | 50.20 | 50.20 | 0.50% | 5,791 |
| Jun 24, 2025 | 50.20 | 50.90 | 49.95 | 49.95 | 49.95 | 0.10% | 7,800 |
| Jun 23, 2025 | 49.85 | 50.70 | 49.55 | 49.90 | 49.90 | 0.10% | 11,091 |
| Jun 19, 2025 | 48.70 | 50.10 | 48.30 | 49.85 | 49.85 | 2.26% | 16,931 |
| Jun 18, 2025 | 49.15 | 49.15 | 48.15 | 48.75 | 48.75 | -0.81% | 10,297 |
| Jun 17, 2025 | 50.40 | 50.40 | 48.90 | 49.15 | 49.15 | -2.67% | 8,655 |
| Jun 16, 2025 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 3.17% | 6,844 |
| Jun 13, 2025 | 49.40 | 49.40 | 48.60 | 48.95 | 48.95 | -1.61% | 11,918 |
| Jun 12, 2025 | 51.40 | 51.40 | 49.55 | 49.75 | 49.75 | -2.26% | 8,022 |
| Jun 11, 2025 | 50.50 | 51.20 | 50.40 | 50.90 | 50.90 | 0.79% | 10,205 |
| Jun 10, 2025 | 49.95 | 50.60 | 49.05 | 50.50 | 50.50 | 1.10% | 68,558 |
| Jun 9, 2025 | 49.95 | 50.30 | 49.65 | 49.95 | 49.95 | - | 13,939 |
| Jun 6, 2025 | 49.20 | 50.00 | 49.20 | 49.95 | 49.95 | 1.32% | 5,507 |
| Jun 5, 2025 | 50.20 | 50.30 | 49.10 | 49.30 | 49.30 | -1.99% | 7,645 |
| Jun 4, 2025 | 49.10 | 50.30 | 49.10 | 50.30 | 50.30 | 2.55% | 9,623 |
| Jun 3, 2025 | 50.00 | 50.10 | 48.75 | 49.05 | 49.05 | -2.29% | 14,024 |
| Jun 2, 2025 | 49.95 | 50.30 | 49.50 | 50.20 | 50.20 | 0.40% | 44,227 |
| May 30, 2025 | 50.30 | 50.40 | 49.70 | 50.00 | 50.00 | - | 9,373 |
| May 28, 2025 | 50.00 | 50.60 | 49.85 | 50.00 | 50.00 | 0.20% | 16,136 |
| May 27, 2025 | 48.90 | 49.90 | 48.70 | 49.90 | 49.90 | 2.04% | 11,976 |