Valmet Oyj (HEL:VALMT)
Finland · Delayed Price · Currency is EUR 23.26
0.00 (0.00%)
May 29, 2026, 6:29 PM EET
Valmet Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 23.10 | 23.24 | 22.98 | 23.00 | 23.00 | -0.43% | 407,762 |
| May 20, 2026 | 22.86 | 23.32 | 22.84 | 23.10 | 23.10 | 1.05% | 324,840 |
| May 19, 2026 | 22.70 | 23.18 | 22.64 | 22.86 | 22.86 | 0.70% | 364,385 |
| May 18, 2026 | 22.08 | 22.78 | 22.02 | 22.70 | 22.70 | 1.61% | 380,404 |
| May 15, 2026 | 22.50 | 22.52 | 22.14 | 22.34 | 22.34 | 0.18% | 519,677 |
| May 13, 2026 | 22.46 | 22.52 | 22.22 | 22.30 | 22.30 | 0.09% | 325,150 |
| May 12, 2026 | 22.50 | 22.60 | 22.28 | 22.28 | 22.28 | -0.98% | 390,399 |
| May 11, 2026 | 22.38 | 22.56 | 22.28 | 22.50 | 22.50 | 0.36% | 414,944 |
| May 8, 2026 | 22.62 | 22.68 | 22.36 | 22.42 | 22.42 | -0.80% | 298,230 |
| May 7, 2026 | 22.82 | 23.00 | 22.50 | 22.60 | 22.60 | -0.09% | 392,792 |
| May 6, 2026 | 22.36 | 22.96 | 22.32 | 22.62 | 22.62 | 1.71% | 533,090 |
| May 5, 2026 | 22.22 | 22.54 | 22.10 | 22.24 | 22.24 | 0.09% | 473,091 |
| May 4, 2026 | 22.46 | 22.46 | 22.00 | 22.22 | 22.22 | - | 485,845 |
| Apr 30, 2026 | 21.60 | 22.22 | 21.54 | 22.22 | 22.22 | 1.55% | 764,160 |
| Apr 29, 2026 | 22.08 | 22.56 | 21.88 | 21.88 | 21.88 | -0.91% | 1,176,730 |
| Apr 28, 2026 | 22.78 | 22.80 | 21.94 | 22.08 | 22.08 | -8.53% | 1,765,680 |
| Apr 27, 2026 | 24.28 | 24.54 | 24.14 | 24.14 | 24.14 | -0.58% | 628,959 |
| Apr 24, 2026 | 25.00 | 25.00 | 24.28 | 24.28 | 24.28 | -3.19% | 650,641 |
| Apr 23, 2026 | 25.08 | 25.20 | 25.00 | 25.08 | 25.08 | - | 253,604 |
| Apr 22, 2026 | 25.42 | 25.44 | 24.92 | 25.08 | 25.08 | -1.10% | 475,276 |
| Apr 21, 2026 | 25.68 | 25.68 | 25.32 | 25.36 | 25.36 | -0.94% | 270,210 |
| Apr 20, 2026 | 25.72 | 25.78 | 25.42 | 25.60 | 25.60 | -1.61% | 300,423 |
| Apr 17, 2026 | 25.50 | 26.22 | 25.42 | 26.02 | 26.02 | 2.44% | 824,670 |
| Apr 16, 2026 | 25.26 | 25.56 | 25.20 | 25.40 | 25.40 | 0.95% | 519,351 |
| Apr 15, 2026 | 25.44 | 25.56 | 25.10 | 25.16 | 25.16 | -0.94% | 352,817 |
| Apr 14, 2026 | 25.56 | 25.62 | 24.94 | 25.40 | 25.40 | -0.47% | 327,503 |
| Apr 13, 2026 | 25.58 | 25.60 | 25.36 | 25.52 | 25.52 | -1.01% | 323,208 |
| Apr 10, 2026 | 25.66 | 26.20 | 25.60 | 25.78 | 25.78 | 0.70% | 322,473 |
| Apr 9, 2026 | 25.54 | 25.78 | 25.36 | 25.60 | 25.60 | -0.62% | 291,533 |
| Apr 8, 2026 | 25.68 | 25.92 | 25.44 | 25.76 | 25.76 | 5.57% | 464,451 |
| Apr 7, 2026 | 24.54 | 24.86 | 24.26 | 24.40 | 24.40 | - | 399,942 |
| Apr 2, 2026 | 24.40 | 24.49 | 24.17 | 24.40 | 24.40 | -1.13% | 290,449 |
| Apr 1, 2026 | 25.15 | 25.21 | 24.60 | 24.68 | 24.68 | 1.27% | 340,231 |
| Mar 31, 2026 | 24.23 | 24.65 | 24.20 | 24.37 | 24.37 | 0.58% | 395,977 |
| Mar 30, 2026 | 24.23 | 24.44 | 23.95 | 24.23 | 24.23 | - | 483,457 |
| Mar 27, 2026 | 24.67 | 24.79 | 24.09 | 24.23 | 24.23 | -1.14% | 456,911 |
| Mar 26, 2026 | 24.78 | 24.96 | 24.51 | 24.51 | 24.51 | -1.45% | 557,370 |
| Mar 25, 2026 | 25.08 | 25.62 | 25.08 | 25.55 | 24.87 | 2.98% | 517,203 |
| Mar 24, 2026 | 25.11 | 25.20 | 24.72 | 24.81 | 24.15 | -0.80% | 377,427 |
| Mar 23, 2026 | 24.21 | 25.49 | 23.99 | 25.01 | 24.34 | 1.09% | 890,940 |
| Mar 20, 2026 | 25.55 | 25.65 | 24.68 | 24.74 | 24.08 | -2.02% | 601,820 |
| Mar 19, 2026 | 26.10 | 26.10 | 25.25 | 25.25 | 24.58 | -3.77% | 662,053 |
| Mar 18, 2026 | 26.60 | 26.86 | 26.15 | 26.24 | 25.54 | -0.23% | 287,122 |
| Mar 17, 2026 | 26.40 | 26.55 | 26.28 | 26.30 | 25.60 | -0.34% | 230,046 |