Valmet Oyj (HEL:VALMT)
Finland · Delayed Price · Currency is EUR 30.09
+0.44 (1.48%)
Aug 22, 2025, 6:29 PM EET
Valmet Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.67 | 30.11 | 29.65 | 30.09 | 30.09 | 1.48% | 124,806 |
| Aug 21, 2025 | 29.83 | 29.84 | 29.59 | 29.65 | 29.65 | -0.60% | 170,982 |
| Aug 20, 2025 | 29.99 | 29.99 | 29.63 | 29.83 | 29.83 | -1.16% | 189,126 |
| Aug 19, 2025 | 29.53 | 30.38 | 29.53 | 30.18 | 30.18 | 2.31% | 286,333 |
| Aug 18, 2025 | 30.27 | 30.31 | 29.49 | 29.50 | 29.50 | -2.54% | 400,666 |
| Aug 15, 2025 | 30.45 | 30.60 | 30.17 | 30.27 | 30.27 | 0.13% | 160,145 |
| Aug 14, 2025 | 30.94 | 31.00 | 30.16 | 30.23 | 30.23 | -2.29% | 413,193 |
| Aug 13, 2025 | 31.50 | 31.50 | 30.94 | 30.94 | 30.94 | -1.15% | 439,040 |
| Aug 12, 2025 | 31.10 | 31.35 | 30.96 | 31.30 | 31.30 | 0.64% | 237,818 |
| Aug 11, 2025 | 31.65 | 31.75 | 31.00 | 31.10 | 31.10 | -1.77% | 202,908 |
| Aug 8, 2025 | 31.39 | 31.66 | 31.15 | 31.66 | 31.66 | 0.83% | 176,029 |
| Aug 7, 2025 | 30.76 | 31.70 | 30.75 | 31.40 | 31.40 | 2.05% | 247,706 |
| Aug 6, 2025 | 31.24 | 31.55 | 30.72 | 30.77 | 30.77 | -1.25% | 513,437 |
| Aug 5, 2025 | 31.14 | 31.56 | 31.14 | 31.16 | 31.16 | 0.06% | 342,903 |
| Aug 4, 2025 | 31.42 | 31.62 | 31.06 | 31.14 | 31.14 | -0.89% | 287,848 |
| Aug 1, 2025 | 31.65 | 31.82 | 31.34 | 31.42 | 31.42 | -0.91% | 290,184 |
| Jul 31, 2025 | 31.78 | 31.88 | 31.58 | 31.71 | 31.71 | -0.38% | 503,111 |
| 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 |