Wärtsilä Oyj Abp (HEL:WRT1V)
Finland · Delayed Price · Currency is EUR 25.54
+0.32 (1.27%)
Sep 18, 2025, 10:59 AM EET
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.59 | 25.67 | 25.12 | 25.22 | 25.22 | -1.33% | 496,707 |
| Sep 16, 2025 | 26.14 | 26.14 | 25.56 | 25.56 | 25.56 | -3.26% | 757,166 |
| Sep 15, 2025 | 26.47 | 26.47 | 26.07 | 26.42 | 26.20 | 0.08% | 595,594 |
| Sep 12, 2025 | 26.31 | 26.48 | 26.03 | 26.40 | 26.18 | 0.57% | 1,072,730 |
| Sep 11, 2025 | 25.70 | 26.25 | 25.60 | 26.25 | 26.03 | 2.14% | 952,790 |
| Sep 10, 2025 | 25.04 | 25.70 | 25.04 | 25.70 | 25.49 | 3.63% | 857,404 |
| Sep 9, 2025 | 24.99 | 25.12 | 24.80 | 24.80 | 24.59 | -0.80% | 476,334 |
| Sep 8, 2025 | 24.74 | 25.00 | 24.74 | 25.00 | 24.79 | 1.05% | 382,463 |
| Sep 5, 2025 | 24.33 | 24.74 | 24.33 | 24.74 | 24.53 | 2.02% | 930,228 |
| Sep 4, 2025 | 23.88 | 24.38 | 23.71 | 24.25 | 24.05 | -1.22% | 1,169,255 |
| Sep 3, 2025 | 24.52 | 24.79 | 24.44 | 24.55 | 24.35 | 0.86% | 637,844 |
| Sep 2, 2025 | 25.00 | 25.13 | 24.34 | 24.34 | 24.14 | -2.87% | 845,366 |
| Sep 1, 2025 | 25.04 | 25.37 | 24.82 | 25.06 | 24.85 | 0.08% | 428,946 |
| Aug 29, 2025 | 24.87 | 25.17 | 24.84 | 25.04 | 24.83 | 0.68% | 1,329,403 |
| Aug 28, 2025 | 24.54 | 25.01 | 24.51 | 24.87 | 24.66 | 1.22% | 892,050 |
| Aug 27, 2025 | 24.46 | 24.57 | 24.25 | 24.57 | 24.37 | 0.08% | 366,764 |
| Aug 26, 2025 | 24.15 | 24.56 | 24.13 | 24.55 | 24.35 | 1.24% | 1,415,654 |
| Aug 25, 2025 | 24.40 | 24.40 | 24.13 | 24.25 | 24.05 | -0.90% | 849,430 |
| Aug 22, 2025 | 24.21 | 24.49 | 24.10 | 24.47 | 24.27 | 0.82% | 983,610 |
| Aug 21, 2025 | 24.23 | 24.38 | 24.23 | 24.27 | 24.07 | 0.17% | 902,708 |
| Aug 20, 2025 | 24.25 | 24.40 | 24.17 | 24.23 | 24.03 | -0.33% | 496,598 |
| Aug 19, 2025 | 24.35 | 24.47 | 24.29 | 24.31 | 24.11 | 0.04% | 778,149 |
| Aug 18, 2025 | 24.30 | 24.42 | 24.21 | 24.30 | 24.10 | 0.16% | 290,481 |
| Aug 15, 2025 | 24.29 | 24.32 | 24.04 | 24.26 | 24.06 | 0.25% | 250,451 |
| Aug 14, 2025 | 24.01 | 24.22 | 23.94 | 24.20 | 24.00 | 0.79% | 392,914 |
| Aug 13, 2025 | 24.19 | 24.32 | 24.01 | 24.01 | 23.81 | -0.58% | 495,054 |
| Aug 12, 2025 | 23.91 | 24.20 | 23.91 | 24.15 | 23.95 | 1.26% | 468,361 |
| Aug 11, 2025 | 24.10 | 24.11 | 23.79 | 23.85 | 23.65 | -1.08% | 384,312 |
| Aug 8, 2025 | 23.98 | 24.11 | 23.86 | 24.11 | 23.91 | 0.37% | 667,830 |
| Aug 7, 2025 | 23.90 | 24.20 | 23.89 | 24.02 | 23.82 | 0.50% | 756,542 |
| Aug 6, 2025 | 24.37 | 24.52 | 23.74 | 23.90 | 23.70 | -1.85% | 660,438 |
| Aug 5, 2025 | 24.15 | 24.46 | 24.14 | 24.35 | 24.15 | 1.21% | 483,230 |
| Aug 4, 2025 | 24.07 | 24.26 | 23.98 | 24.06 | 23.86 | -0.04% | 475,199 |
| Aug 1, 2025 | 24.18 | 24.24 | 23.82 | 24.07 | 23.87 | -0.70% | 729,449 |
| Jul 31, 2025 | 24.25 | 24.40 | 24.10 | 24.24 | 24.04 | 0.79% | 1,002,768 |
| Jul 30, 2025 | 24.02 | 24.26 | 23.87 | 24.05 | 23.85 | -4.49% | 543,843 |
| Jul 29, 2025 | 23.87 | 25.18 | 23.85 | 25.18 | 24.97 | 5.80% | 382,811 |
| Jul 28, 2025 | 24.34 | 24.41 | 23.78 | 23.80 | 23.60 | -0.79% | 442,574 |
| Jul 25, 2025 | 23.81 | 23.99 | 23.71 | 23.99 | 23.79 | 0.33% | 372,682 |
| Jul 24, 2025 | 23.63 | 23.98 | 23.50 | 23.91 | 23.71 | 1.83% | 763,581 |
| Jul 23, 2025 | 22.97 | 23.48 | 22.68 | 23.48 | 23.28 | 3.71% | 1,096,764 |
| Jul 22, 2025 | 22.91 | 22.97 | 22.54 | 22.64 | 22.45 | -1.86% | 863,388 |
| Jul 21, 2025 | 22.30 | 23.40 | 22.30 | 23.07 | 22.88 | 3.45% | 1,642,797 |
| Jul 18, 2025 | 22.19 | 22.39 | 21.09 | 22.30 | 22.11 | 3.29% | 1,933,462 |
| Jul 17, 2025 | 21.26 | 21.68 | 21.25 | 21.59 | 21.41 | 2.08% | 1,131,850 |
| Jul 16, 2025 | 21.06 | 21.44 | 20.99 | 21.15 | 20.97 | 0.24% | 1,104,410 |
| Jul 15, 2025 | 19.63 | 21.45 | 19.63 | 21.10 | 20.92 | 7.87% | 2,627,485 |
| Jul 14, 2025 | 19.55 | 19.66 | 19.36 | 19.56 | 19.40 | -0.71% | 712,341 |
| Jul 11, 2025 | 19.49 | 19.88 | 19.49 | 19.70 | 19.53 | -1.84% | 1,207,047 |
| Jul 10, 2025 | 19.86 | 20.12 | 19.86 | 20.07 | 19.90 | 1.16% | 573,884 |