Wärtsilä Oyj Abp (HEL:WRT1V)
Finland · Delayed Price · Currency is EUR 30.87
+0.47 (1.55%)
Jan 2, 2026, 6:15 PM EET
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30.14 | 30.47 | 30.12 | 30.40 | 30.40 | 0.86% | 487,231 |
| Dec 29, 2025 | 30.40 | 30.40 | 30.01 | 30.14 | 30.14 | -0.92% | 351,591 |
| Dec 23, 2025 | 30.21 | 30.43 | 30.07 | 30.42 | 30.42 | 0.70% | 293,897 |
| Dec 22, 2025 | 30.00 | 30.35 | 29.89 | 30.21 | 30.21 | 0.70% | 378,524 |
| Dec 19, 2025 | 29.76 | 30.00 | 29.59 | 30.00 | 30.00 | 1.52% | 1,504,159 |
| Dec 18, 2025 | 28.86 | 29.72 | 28.80 | 29.55 | 29.55 | 0.89% | 1,015,505 |
| Dec 17, 2025 | 30.14 | 30.17 | 29.24 | 29.29 | 29.29 | -2.63% | 911,539 |
| Dec 16, 2025 | 30.20 | 30.20 | 29.88 | 30.08 | 30.08 | -1.34% | 688,767 |
| Dec 15, 2025 | 30.40 | 30.49 | 29.89 | 30.49 | 30.49 | 0.30% | 698,128 |
| Dec 12, 2025 | 30.73 | 31.03 | 30.20 | 30.40 | 30.40 | -0.59% | 766,125 |
| Dec 11, 2025 | 31.28 | 31.28 | 30.56 | 30.58 | 30.58 | -2.43% | 830,974 |
| Dec 10, 2025 | 30.39 | 31.34 | 30.30 | 31.34 | 31.34 | 3.13% | 1,200,910 |
| Dec 9, 2025 | 30.34 | 30.48 | 29.85 | 30.39 | 30.39 | 0.16% | 864,314 |
| Dec 8, 2025 | 29.82 | 30.43 | 29.82 | 30.34 | 30.34 | 2.15% | 1,235,878 |
| Dec 5, 2025 | 30.27 | 30.65 | 29.46 | 29.70 | 29.70 | 0.64% | 1,323,337 |
| Dec 4, 2025 | 28.50 | 29.59 | 28.50 | 29.51 | 29.51 | 4.28% | 1,050,493 |
| Dec 3, 2025 | 27.88 | 28.38 | 27.75 | 28.30 | 28.30 | 1.80% | 738,609 |
| Dec 2, 2025 | 27.72 | 28.03 | 27.44 | 27.80 | 27.80 | 0.29% | 791,474 |
| Dec 1, 2025 | 27.68 | 27.87 | 27.48 | 27.72 | 27.72 | -0.68% | 530,943 |
| Nov 28, 2025 | 27.60 | 27.97 | 27.55 | 27.91 | 27.91 | 0.76% | 785,265 |
| Nov 27, 2025 | 27.42 | 27.71 | 27.25 | 27.70 | 27.70 | 0.98% | 346,140 |
| Nov 26, 2025 | 26.97 | 27.47 | 26.85 | 27.43 | 27.43 | 2.24% | 482,542 |
| Nov 25, 2025 | 26.99 | 27.10 | 26.43 | 26.83 | 26.83 | -0.41% | 479,700 |
| Nov 24, 2025 | 26.74 | 27.12 | 26.72 | 26.94 | 26.94 | 1.51% | 1,730,739 |
| Nov 21, 2025 | 27.48 | 27.67 | 26.13 | 26.54 | 26.54 | -6.02% | 1,367,591 |
| Nov 20, 2025 | 27.50 | 28.88 | 27.50 | 28.24 | 28.24 | 8.37% | 1,790,303 |
| Nov 19, 2025 | 25.62 | 26.39 | 25.59 | 26.06 | 26.06 | 1.72% | 500,620 |
| Nov 18, 2025 | 26.00 | 26.16 | 25.59 | 25.62 | 25.62 | -3.50% | 736,873 |
| Nov 17, 2025 | 26.50 | 26.69 | 26.31 | 26.55 | 26.55 | 0.11% | 563,976 |
| Nov 14, 2025 | 26.26 | 26.52 | 25.95 | 26.52 | 26.52 | 0.65% | 516,310 |
| Nov 13, 2025 | 26.88 | 27.14 | 26.33 | 26.35 | 26.35 | -1.42% | 622,899 |
| Nov 12, 2025 | 27.25 | 27.30 | 26.49 | 26.73 | 26.73 | -1.73% | 862,839 |
| Nov 11, 2025 | 26.97 | 27.23 | 26.86 | 27.20 | 27.20 | 0.85% | 708,234 |
| Nov 10, 2025 | 26.69 | 27.08 | 26.69 | 26.97 | 26.97 | 2.08% | 336,902 |
| Nov 7, 2025 | 26.99 | 27.13 | 26.27 | 26.42 | 26.42 | -2.18% | 559,222 |
| Nov 6, 2025 | 26.81 | 27.21 | 26.57 | 27.01 | 27.01 | 0.71% | 857,363 |
| Nov 5, 2025 | 27.06 | 27.26 | 26.68 | 26.82 | 26.82 | -3.00% | 1,017,747 |
| Nov 4, 2025 | 28.21 | 28.21 | 27.35 | 27.65 | 27.65 | -3.22% | 596,529 |
| Nov 3, 2025 | 28.28 | 28.62 | 28.11 | 28.57 | 28.57 | 0.70% | 578,844 |
| Oct 31, 2025 | 28.19 | 28.60 | 28.12 | 28.37 | 28.37 | 1.32% | 950,231 |
| Oct 30, 2025 | 28.25 | 28.25 | 27.71 | 28.00 | 28.00 | -1.10% | 892,632 |
| Oct 29, 2025 | 27.45 | 28.57 | 27.19 | 28.31 | 28.31 | 3.06% | 999,305 |
| Oct 28, 2025 | 25.38 | 28.00 | 25.00 | 27.47 | 27.47 | -0.29% | 2,268,864 |
| Oct 27, 2025 | 27.33 | 27.90 | 27.22 | 27.55 | 27.55 | 2.38% | 879,912 |
| Oct 24, 2025 | 26.70 | 26.99 | 26.31 | 26.91 | 26.91 | 1.36% | 668,333 |
| Oct 23, 2025 | 25.80 | 26.55 | 25.80 | 26.55 | 26.55 | 3.71% | 756,418 |
| Oct 22, 2025 | 25.58 | 25.97 | 25.51 | 25.60 | 25.60 | -0.19% | 777,156 |
| Oct 21, 2025 | 25.55 | 25.72 | 25.37 | 25.65 | 25.65 | 0.43% | 898,850 |
| Oct 20, 2025 | 25.23 | 25.67 | 25.15 | 25.54 | 25.54 | 1.67% | 757,124 |
| Oct 17, 2025 | 26.22 | 26.25 | 24.84 | 25.12 | 25.12 | -5.17% | 1,105,744 |