Valmet Oyj (HEL:VALMT)
Finland · Delayed Price · Currency is EUR 31.42
-0.29 (-0.91%)
Aug 1, 2025, 6:29 PM EET
Valmet Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.65 | 31.82 | 31.55 | 31.70 | 31.70 | -0.03% | 16,526 |
| Jul 31, 2025 | 31.78 | 31.88 | 31.58 | 31.71 | 31.71 | -0.38% | 476,615 |
| Jul 30, 2025 | 31.37 | 32.15 | 31.37 | 31.83 | 31.83 | 1.53% | 379,007 |
| Jul 29, 2025 | 31.20 | 31.68 | 31.12 | 31.35 | 31.35 | 0.45% | 135,116 |
| Jul 28, 2025 | 31.61 | 31.79 | 30.88 | 31.21 | 31.21 | -1.27% | 333,203 |
| Jul 25, 2025 | 31.10 | 31.78 | 31.03 | 31.61 | 31.61 | 1.12% | 382,837 |
| Jul 24, 2025 | 30.26 | 31.35 | 29.92 | 31.26 | 31.26 | 5.54% | 1,053,773 |
| Jul 23, 2025 | 29.50 | 29.80 | 27.77 | 29.62 | 29.62 | 11.94% | 1,042,823 |
| Jul 22, 2025 | 27.00 | 27.04 | 26.22 | 26.46 | 26.46 | -2.58% | 256,133 |
| Jul 21, 2025 | 26.70 | 27.53 | 26.70 | 27.16 | 27.16 | 1.91% | 284,187 |
| Jul 18, 2025 | 26.79 | 26.98 | 26.54 | 26.65 | 26.65 | -0.41% | 142,763 |
| Jul 17, 2025 | 26.77 | 27.10 | 26.67 | 26.76 | 26.76 | 1.17% | 211,838 |
| Jul 16, 2025 | 26.79 | 26.79 | 26.39 | 26.45 | 26.45 | -1.56% | 159,861 |
| Jul 15, 2025 | 26.62 | 27.13 | 26.62 | 26.87 | 26.87 | 0.94% | 182,015 |
| Jul 14, 2025 | 26.55 | 26.68 | 26.46 | 26.62 | 26.62 | -0.63% | 113,468 |
| Jul 11, 2025 | 26.93 | 26.94 | 26.63 | 26.79 | 26.79 | -1.22% | 169,866 |
| Jul 10, 2025 | 26.97 | 27.14 | 26.77 | 27.12 | 27.12 | 1.35% | 232,703 |
| Jul 9, 2025 | 26.40 | 26.89 | 26.25 | 26.76 | 26.76 | 1.40% | 184,428 |
| Jul 8, 2025 | 26.13 | 26.39 | 25.94 | 26.39 | 26.39 | 1.27% | 298,148 |
| Jul 7, 2025 | 26.19 | 26.19 | 25.99 | 26.06 | 26.06 | -0.69% | 240,611 |
| Jul 4, 2025 | 26.55 | 26.55 | 26.19 | 26.24 | 26.24 | -1.43% | 108,429 |
| Jul 3, 2025 | 26.60 | 26.76 | 26.52 | 26.62 | 26.62 | 0.26% | 116,570 |
| Jul 2, 2025 | 26.15 | 26.55 | 26.02 | 26.55 | 26.55 | 2.12% | 288,890 |
| Jul 1, 2025 | 26.27 | 26.30 | 25.79 | 26.00 | 26.00 | -1.03% | 285,316 |
| Jun 30, 2025 | 26.55 | 26.55 | 26.24 | 26.27 | 26.27 | -0.79% | 157,764 |
| Jun 27, 2025 | 26.20 | 26.50 | 26.20 | 26.48 | 26.48 | 2.04% | 174,642 |
| Jun 26, 2025 | 25.70 | 26.05 | 25.70 | 25.95 | 25.95 | 1.13% | 195,103 |
| Jun 25, 2025 | 26.08 | 26.21 | 25.66 | 25.66 | 25.66 | -1.31% | 220,512 |
| Jun 24, 2025 | 26.15 | 26.44 | 25.88 | 26.00 | 26.00 | 1.68% | 406,536 |
| Jun 23, 2025 | 25.79 | 25.87 | 25.38 | 25.57 | 25.57 | -1.43% | 403,925 |
| Jun 19, 2025 | 25.80 | 26.17 | 25.48 | 25.94 | 25.94 | -2.41% | 1,838,104 |
| Jun 18, 2025 | 26.90 | 27.07 | 26.44 | 26.58 | 26.58 | -1.41% | 383,076 |
| Jun 17, 2025 | 27.54 | 27.54 | 26.96 | 26.96 | 26.96 | -2.53% | 359,029 |
| Jun 16, 2025 | 27.00 | 27.66 | 27.00 | 27.66 | 27.66 | 2.44% | 484,890 |
| Jun 13, 2025 | 26.53 | 27.07 | 26.53 | 27.00 | 27.00 | -0.18% | 379,276 |
| Jun 12, 2025 | 27.03 | 27.19 | 26.73 | 27.05 | 27.05 | -0.44% | 402,427 |
| Jun 11, 2025 | 27.71 | 27.88 | 27.17 | 27.17 | 27.17 | -1.98% | 351,299 |
| Jun 10, 2025 | 27.96 | 27.96 | 27.53 | 27.72 | 27.72 | -1.07% | 197,221 |
| Jun 9, 2025 | 27.93 | 28.21 | 27.76 | 28.02 | 28.02 | 0.32% | 199,747 |
| Jun 6, 2025 | 28.21 | 28.21 | 27.60 | 27.93 | 27.93 | -1.17% | 320,805 |
| Jun 5, 2025 | 29.79 | 30.05 | 27.88 | 28.26 | 28.26 | -2.69% | 742,156 |
| Jun 4, 2025 | 28.67 | 29.13 | 28.60 | 29.04 | 29.04 | 1.36% | 240,298 |
| Jun 3, 2025 | 28.70 | 28.88 | 28.40 | 28.65 | 28.65 | -0.28% | 235,500 |
| Jun 2, 2025 | 28.60 | 28.96 | 28.32 | 28.73 | 28.73 | - | 262,299 |
| May 30, 2025 | 28.90 | 29.03 | 28.49 | 28.73 | 28.73 | -0.83% | 423,978 |
| May 28, 2025 | 28.54 | 29.14 | 28.52 | 28.97 | 28.97 | 1.33% | 215,885 |
| May 27, 2025 | 28.34 | 28.66 | 28.21 | 28.59 | 28.59 | 0.88% | 189,176 |
| May 26, 2025 | 28.00 | 28.45 | 27.99 | 28.34 | 28.34 | 1.72% | 178,714 |
| May 23, 2025 | 28.34 | 28.63 | 27.19 | 27.86 | 27.86 | -1.69% | 368,975 |
| May 22, 2025 | 28.50 | 28.65 | 28.13 | 28.34 | 28.34 | -0.67% | 226,276 |