Wärtsilä Oyj Abp (HEL:WRT1V)
Finland · Delayed Price · Currency is EUR 29.12
+0.19 (0.66%)
Sep 4, 2026, 6:29 PM EET
Wärtsilä Oyj Abp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29.12 | 29.28 | 28.83 | 29.12 | 29.12 | 0.66% | 595,763 |
| Sep 3, 2026 | 28.45 | 29.00 | 28.38 | 28.93 | 28.93 | 2.19% | 953,974 |
| Sep 2, 2026 | 27.97 | 28.50 | 27.81 | 28.31 | 28.31 | 0.93% | 1,100,134 |
| Sep 1, 2026 | 28.16 | 28.50 | 27.79 | 28.05 | 28.05 | 0.57% | 1,329,652 |
| Aug 31, 2026 | 29.34 | 29.36 | 27.89 | 27.89 | 27.89 | -4.88% | 4,269,160 |
| Aug 28, 2026 | 29.90 | 29.94 | 29.32 | 29.32 | 29.32 | -1.35% | 764,235 |
| Aug 27, 2026 | 30.17 | 30.64 | 29.72 | 29.72 | 29.72 | -0.90% | 977,633 |
| Aug 26, 2026 | 29.80 | 30.23 | 29.80 | 29.99 | 29.99 | -0.89% | 602,609 |
| Aug 25, 2026 | 29.56 | 30.36 | 29.39 | 30.26 | 30.26 | 3.91% | 846,971 |
| Aug 24, 2026 | 29.46 | 29.67 | 29.01 | 29.12 | 29.12 | -1.15% | 546,764 |
| Aug 21, 2026 | 29.34 | 29.69 | 29.34 | 29.46 | 29.46 | 0.10% | 694,157 |
| Aug 20, 2026 | 29.26 | 29.55 | 29.00 | 29.43 | 29.43 | 1.13% | 662,276 |
| Aug 19, 2026 | 29.13 | 29.48 | 28.75 | 29.10 | 29.10 | -0.44% | 945,785 |
| Aug 18, 2026 | 30.30 | 30.30 | 29.23 | 29.23 | 29.23 | -3.98% | 973,593 |
| Aug 17, 2026 | 29.83 | 30.51 | 29.83 | 30.44 | 30.44 | 2.53% | 1,192,456 |
| Aug 14, 2026 | 29.85 | 29.90 | 29.43 | 29.69 | 29.69 | - | 522,782 |
| Aug 13, 2026 | 29.72 | 29.92 | 29.61 | 29.69 | 29.69 | -0.17% | 752,000 |
| Aug 12, 2026 | 29.59 | 30.03 | 29.47 | 29.74 | 29.74 | 1.23% | 1,396,815 |
| Aug 11, 2026 | 29.56 | 29.65 | 29.31 | 29.38 | 29.38 | -0.61% | 745,657 |
| Aug 10, 2026 | 29.50 | 29.73 | 29.26 | 29.56 | 29.56 | 0.44% | 867,898 |
| Aug 7, 2026 | 29.28 | 29.65 | 29.19 | 29.43 | 29.43 | 0.51% | 1,153,185 |
| Aug 6, 2026 | 29.25 | 29.57 | 28.85 | 29.28 | 29.28 | 0.10% | 955,502 |
| Aug 5, 2026 | 30.00 | 30.35 | 29.00 | 29.25 | 29.25 | -2.21% | 1,450,902 |
| Aug 4, 2026 | 30.05 | 30.41 | 29.91 | 29.91 | 29.91 | 0.50% | 985,391 |
| Aug 3, 2026 | 29.74 | 29.84 | 29.04 | 29.76 | 29.76 | 1.43% | 807,461 |
| Jul 31, 2026 | 30.43 | 30.90 | 29.29 | 29.34 | 29.34 | -2.10% | 2,803,236 |
| Jul 30, 2026 | 29.23 | 30.24 | 29.02 | 29.97 | 29.97 | 2.57% | 863,162 |
| Jul 29, 2026 | 29.36 | 29.66 | 28.82 | 29.22 | 29.22 | -0.78% | 819,528 |
| Jul 28, 2026 | 29.85 | 30.00 | 28.82 | 29.45 | 29.45 | -1.83% | 1,512,178 |
| Jul 27, 2026 | 30.88 | 30.95 | 29.66 | 30.00 | 30.00 | -2.60% | 1,112,475 |
| Jul 24, 2026 | 30.58 | 31.08 | 30.40 | 30.80 | 30.80 | 0.72% | 706,680 |
| Jul 23, 2026 | 30.73 | 31.01 | 30.24 | 30.58 | 30.58 | -0.49% | 974,869 |
| Jul 22, 2026 | 30.58 | 31.02 | 28.70 | 30.73 | 30.73 | 2.47% | 1,604,375 |
| Jul 21, 2026 | 31.41 | 31.54 | 29.15 | 29.99 | 29.99 | -1.87% | 2,184,361 |
| Jul 20, 2026 | 30.00 | 31.25 | 29.92 | 30.56 | 30.56 | 2.28% | 1,413,380 |
| Jul 17, 2026 | 29.14 | 29.88 | 28.83 | 29.88 | 29.88 | 0.57% | 1,591,585 |
| Jul 16, 2026 | 30.21 | 30.34 | 29.53 | 29.71 | 29.71 | -1.59% | 773,359 |
| Jul 15, 2026 | 30.85 | 30.85 | 30.10 | 30.19 | 30.19 | -0.36% | 770,275 |
| Jul 14, 2026 | 29.76 | 30.41 | 29.54 | 30.30 | 30.30 | 1.07% | 925,290 |
| Jul 13, 2026 | 30.06 | 30.22 | 29.79 | 29.98 | 29.98 | -0.86% | 551,804 |
| Jul 10, 2026 | 30.35 | 30.53 | 30.08 | 30.24 | 30.24 | -0.13% | 510,769 |
| Jul 9, 2026 | 30.50 | 30.50 | 29.86 | 30.28 | 30.28 | 1.54% | 953,353 |
| Jul 8, 2026 | 30.42 | 30.60 | 29.56 | 29.82 | 29.82 | -2.17% | 1,435,710 |
| Jul 7, 2026 | 31.45 | 31.61 | 30.40 | 30.48 | 30.48 | -4.42% | 893,320 |
| Jul 6, 2026 | 32.55 | 32.55 | 31.63 | 31.89 | 31.89 | -2.39% | 597,243 |
| Jul 3, 2026 | 32.03 | 32.70 | 31.99 | 32.67 | 32.67 | 2.74% | 752,247 |
| Jul 2, 2026 | 31.80 | 32.54 | 31.74 | 31.80 | 31.80 | -1.97% | 879,686 |
| Jul 1, 2026 | 33.62 | 33.62 | 32.19 | 32.44 | 32.44 | -2.82% | 663,429 |
| Jun 30, 2026 | 33.53 | 33.58 | 32.95 | 33.38 | 33.38 | 2.90% | 1,435,968 |
| Jun 29, 2026 | 31.98 | 32.70 | 31.85 | 32.44 | 32.44 | 1.44% | 1,145,168 |