Wärtsilä Oyj Abp (HEL:WRT1V)
Finland · Delayed Price · Currency is EUR 28.24
+2.18 (8.37%)
Nov 20, 2025, 6:29 PM EET
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 27.50 | 28.88 | 27.50 | 28.78 | - | 10.44% | 1,158,987 |
| 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 |
| Oct 16, 2025 | 26.09 | 26.49 | 25.85 | 26.49 | 26.49 | 1.18% | 733,662 |
| Oct 15, 2025 | 26.37 | 26.44 | 25.93 | 26.18 | 26.18 | 0.23% | 903,397 |
| Oct 14, 2025 | 26.24 | 26.24 | 25.72 | 26.12 | 26.12 | -0.84% | 925,317 |
| Oct 13, 2025 | 26.25 | 26.50 | 25.88 | 26.34 | 26.34 | 0.30% | 805,567 |
| Oct 10, 2025 | 25.48 | 26.58 | 25.43 | 26.26 | 26.26 | 3.63% | 1,287,095 |
| Oct 9, 2025 | 24.76 | 25.38 | 24.71 | 25.34 | 25.34 | 2.76% | 932,235 |
| Oct 8, 2025 | 24.81 | 25.07 | 24.46 | 24.66 | 24.66 | -0.36% | 775,454 |
| Oct 7, 2025 | 24.45 | 24.90 | 24.36 | 24.75 | 24.75 | 1.23% | 541,637 |
| Oct 6, 2025 | 24.76 | 24.88 | 24.43 | 24.45 | 24.45 | -2.16% | 898,239 |
| Oct 3, 2025 | 25.16 | 25.31 | 24.95 | 24.99 | 24.99 | -0.64% | 489,846 |
| Oct 2, 2025 | 25.00 | 25.29 | 24.90 | 25.15 | 25.15 | 1.09% | 761,752 |
| Oct 1, 2025 | 25.44 | 25.46 | 24.67 | 24.88 | 24.88 | -2.24% | 754,402 |
| Sep 30, 2025 | 25.31 | 25.45 | 24.36 | 25.45 | 25.45 | 0.55% | 984,966 |
| Sep 29, 2025 | 25.32 | 25.47 | 25.23 | 25.31 | 25.31 | 0.20% | 450,614 |
| Sep 26, 2025 | 25.17 | 25.50 | 25.14 | 25.26 | 25.26 | 0.36% | 557,720 |
| Sep 25, 2025 | 25.30 | 25.57 | 25.13 | 25.17 | 25.17 | -0.44% | 691,965 |
| Sep 24, 2025 | 25.63 | 25.65 | 25.18 | 25.28 | 25.28 | -1.37% | 458,746 |
| Sep 23, 2025 | 25.27 | 25.63 | 25.23 | 25.63 | 25.63 | 1.42% | 609,666 |
| Sep 22, 2025 | 25.20 | 25.36 | 25.12 | 25.27 | 25.27 | 0.20% | 472,649 |
| Sep 19, 2025 | 25.40 | 25.42 | 25.16 | 25.22 | 25.22 | -0.51% | 1,930,877 |
| Sep 18, 2025 | 25.35 | 25.65 | 25.32 | 25.35 | 25.35 | 0.52% | 799,841 |
| 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 |