Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	35.98	36.03	34.92	34.92	34.92	-2.65%	1,129,919
Feb 11, 2026	34.79	35.90	34.78	35.87	35.87	3.10%	1,115,571
Feb 10, 2026	34.78	34.83	33.96	34.79	34.79	-0.37%	922,233
Feb 9, 2026	34.18	34.92	33.93	34.92	34.92	2.22%	655,209
Feb 6, 2026	32.85	34.16	32.82	34.16	34.16	3.14%	826,594
Feb 5, 2026	33.04	34.30	32.88	33.12	33.12	0.36%	1,157,036
Feb 4, 2026	34.28	34.76	32.85	33.00	33.00	-6.28%	1,706,432
Feb 3, 2026	34.61	35.21	34.54	35.21	35.21	2.53%	854,300
Feb 2, 2026	33.75	34.49	33.18	34.34	34.34	0.41%	736,437
Jan 30, 2026	33.90	34.60	33.61	34.20	34.20	0.56%	1,039,051
Jan 29, 2026	33.39	35.39	33.39	34.01	34.01	2.56%	1,057,799
Jan 28, 2026	33.75	33.89	32.92	33.16	33.16	-0.93%	651,243
Jan 27, 2026	32.95	33.51	32.92	33.47	33.47	1.67%	743,627
Jan 26, 2026	32.70	32.95	32.45	32.92	32.92	0.40%	362,876
Jan 23, 2026	32.74	32.92	32.39	32.79	32.79	-0.61%	558,329
Jan 22, 2026	33.43	33.55	32.73	32.99	32.99	0.03%	638,062
Jan 21, 2026	32.39	33.02	32.26	32.98	32.98	1.70%	690,193
Jan 20, 2026	32.03	32.62	31.40	32.43	32.43	-1.79%	731,601
Jan 19, 2026	32.32	33.22	31.86	33.02	33.02	-1.76%	890,081
Jan 16, 2026	33.39	33.70	33.09	33.61	33.61	0.99%	796,514
Jan 15, 2026	33.00	33.28	32.75	33.28	33.28	0.94%	391,132
Jan 14, 2026	32.65	32.98	32.51	32.97	32.97	1.82%	812,632
Jan 13, 2026	32.55	32.80	31.81	32.38	32.38	-0.12%	608,722
Jan 12, 2026	32.22	32.56	32.20	32.42	32.42	0.59%	620,140
Jan 9, 2026	31.90	32.23	31.74	32.23	32.23	1.38%	549,375
Jan 8, 2026	32.00	32.00	31.49	31.79	31.79	-0.75%	580,042
Jan 7, 2026	31.33	32.29	31.23	32.03	32.03	2.04%	1,005,135
Jan 5, 2026	31.20	31.46	31.00	31.39	31.39	1.00%	504,654
Jan 2, 2026	30.42	31.08	30.36	31.08	31.08	2.24%	610,138
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