Valmet Oyj (HEL:VALMT)
Finland · Delayed Price · Currency is EUR 26.12
-0.24 (-0.91%)
Jul 31, 2026, 6:29 PM EET
Valmet Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 26.36 | 26.62 | 26.12 | 26.12 | 26.12 | -0.91% | 434,660 |
| Jul 30, 2026 | 26.20 | 26.70 | 26.20 | 26.36 | 26.36 | 0.15% | 404,952 |
| Jul 29, 2026 | 26.60 | 26.60 | 26.06 | 26.32 | 26.32 | -1.20% | 754,789 |
| Jul 28, 2026 | 26.86 | 27.20 | 26.36 | 26.64 | 26.64 | -0.22% | 644,995 |
| Jul 27, 2026 | 27.30 | 27.40 | 26.42 | 26.70 | 26.70 | -0.74% | 777,054 |
| Jul 24, 2026 | 27.70 | 28.42 | 26.20 | 26.90 | 26.90 | 22.05% | 3,383,222 |
| Jul 23, 2026 | 22.44 | 22.44 | 21.98 | 22.04 | 22.04 | -1.78% | 439,754 |
| Jul 22, 2026 | 22.16 | 22.48 | 22.12 | 22.44 | 22.44 | 1.45% | 450,588 |
| Jul 21, 2026 | 22.14 | 22.24 | 21.92 | 22.12 | 22.12 | - | 371,496 |
| Jul 20, 2026 | 22.36 | 22.36 | 22.02 | 22.12 | 22.12 | -1.07% | 589,943 |
| Jul 17, 2026 | 22.12 | 22.36 | 21.96 | 22.36 | 22.36 | 0.72% | 521,861 |
| Jul 16, 2026 | 21.90 | 22.44 | 21.86 | 22.20 | 22.20 | 2.40% | 520,470 |
| Jul 15, 2026 | 21.56 | 21.80 | 21.46 | 21.68 | 21.68 | 0.84% | 291,154 |
| Jul 14, 2026 | 21.30 | 21.66 | 21.24 | 21.50 | 21.50 | 0.66% | 242,715 |
| Jul 13, 2026 | 21.26 | 21.36 | 21.08 | 21.36 | 21.36 | 0.47% | 306,747 |
| Jul 10, 2026 | 21.30 | 21.44 | 21.10 | 21.26 | 21.26 | 0.95% | 274,334 |
| Jul 9, 2026 | 21.00 | 21.10 | 20.84 | 21.06 | 21.06 | 1.54% | 331,662 |
| Jul 8, 2026 | 21.34 | 21.34 | 20.74 | 20.74 | 20.74 | -2.99% | 524,694 |
| Jul 7, 2026 | 21.32 | 21.56 | 21.24 | 21.38 | 21.38 | 0.38% | 487,402 |
| Jul 6, 2026 | 21.54 | 21.64 | 21.30 | 21.30 | 21.30 | -1.11% | 314,354 |
| Jul 3, 2026 | 21.30 | 21.68 | 21.30 | 21.54 | 21.54 | 1.60% | 324,494 |
| Jul 2, 2026 | 20.98 | 21.46 | 20.96 | 21.20 | 21.20 | 1.05% | 675,370 |
| Jul 1, 2026 | 21.14 | 21.16 | 20.92 | 20.98 | 20.98 | -0.66% | 420,540 |
| Jun 30, 2026 | 21.22 | 21.32 | 21.00 | 21.12 | 21.12 | 0.57% | 591,172 |
| Jun 29, 2026 | 21.42 | 21.50 | 21.00 | 21.00 | 21.00 | -1.59% | 399,267 |
| Jun 26, 2026 | 21.62 | 21.68 | 21.14 | 21.34 | 21.34 | -1.48% | 508,371 |
| Jun 25, 2026 | 21.62 | 21.88 | 21.44 | 21.66 | 21.66 | 0.93% | 442,884 |
| Jun 24, 2026 | 21.68 | 21.72 | 21.44 | 21.46 | 21.46 | -0.92% | 478,947 |
| Jun 23, 2026 | 21.84 | 21.86 | 21.44 | 21.66 | 21.66 | -1.81% | 629,450 |
| Jun 22, 2026 | 22.28 | 22.28 | 21.88 | 22.06 | 22.06 | -1.16% | 437,081 |
| Jun 18, 2026 | 22.52 | 22.54 | 22.02 | 22.32 | 22.32 | -0.53% | 912,906 |
| Jun 17, 2026 | 22.50 | 22.68 | 22.28 | 22.44 | 22.44 | -0.09% | 656,500 |
| Jun 16, 2026 | 22.48 | 22.60 | 22.32 | 22.46 | 22.46 | 0.45% | 490,953 |
| Jun 15, 2026 | 22.20 | 23.04 | 22.20 | 22.36 | 22.36 | 3.33% | 513,613 |
| Jun 12, 2026 | 21.72 | 21.86 | 21.44 | 21.64 | 21.64 | 1.31% | 512,083 |
| Jun 11, 2026 | 21.66 | 21.74 | 21.28 | 21.36 | 21.36 | -1.39% | 535,169 |
| Jun 10, 2026 | 22.12 | 22.30 | 21.58 | 21.66 | 21.66 | -1.99% | 480,647 |
| Jun 9, 2026 | 22.36 | 22.50 | 22.10 | 22.10 | 22.10 | -1.16% | 336,703 |
| Jun 8, 2026 | 22.40 | 22.42 | 22.08 | 22.36 | 22.36 | -0.45% | 439,019 |
| Jun 5, 2026 | 22.50 | 22.68 | 22.40 | 22.46 | 22.46 | -0.18% | 328,951 |
| Jun 4, 2026 | 22.62 | 22.74 | 22.44 | 22.50 | 22.50 | -0.53% | 307,539 |
| Jun 3, 2026 | 22.76 | 22.76 | 22.46 | 22.62 | 22.62 | -0.70% | 331,372 |
| Jun 2, 2026 | 22.54 | 22.96 | 22.46 | 22.78 | 22.78 | 1.61% | 381,477 |
| Jun 1, 2026 | 23.30 | 23.32 | 22.22 | 22.42 | 22.42 | -3.61% | 692,990 |
| May 29, 2026 | 23.26 | 23.44 | 23.14 | 23.26 | 23.26 | - | 799,036 |
| May 28, 2026 | 23.24 | 23.32 | 23.00 | 23.26 | 23.26 | -0.51% | 313,255 |
| May 27, 2026 | 23.16 | 23.66 | 23.16 | 23.38 | 23.38 | 1.12% | 251,930 |
| May 26, 2026 | 23.10 | 23.22 | 22.86 | 23.12 | 23.12 | 0.09% | 393,046 |
| May 25, 2026 | 23.02 | 23.32 | 23.02 | 23.10 | 23.10 | 1.23% | 237,683 |
| May 22, 2026 | 23.02 | 23.12 | 22.78 | 22.82 | 22.82 | -0.78% | 348,054 |