Wärtsilä Oyj Abp (HEL:WRT1V)
Finland · Delayed Price · Currency is EUR 28.55
-0.97 (-3.29%)
Oct 15, 2026, 6:29 PM EET
Wärtsilä Oyj Abp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 28.80 | 28.80 | 27.89 | 28.55 | 28.55 | -3.29% | 1,733,289 |
| Oct 14, 2026 | 30.00 | 30.25 | 29.49 | 29.52 | 29.52 | -0.91% | 1,115,551 |
| Oct 13, 2026 | 29.84 | 30.37 | 29.60 | 29.79 | 29.79 | -0.57% | 1,033,692 |
| Oct 12, 2026 | 29.36 | 30.16 | 29.27 | 29.96 | 29.96 | 2.04% | 843,589 |
| Oct 9, 2026 | 29.66 | 29.69 | 29.16 | 29.36 | 29.36 | 0.93% | 933,886 |
| Oct 8, 2026 | 29.19 | 29.60 | 28.70 | 29.09 | 29.09 | -1.56% | 1,179,613 |
| Oct 7, 2026 | 30.50 | 30.59 | 29.35 | 29.55 | 29.55 | -4.03% | 1,162,402 |
| Oct 6, 2026 | 30.42 | 30.87 | 30.21 | 30.79 | 30.79 | 4.09% | 1,466,992 |
| Oct 5, 2026 | 29.64 | 30.09 | 29.26 | 29.58 | 29.58 | 0.78% | 1,237,240 |
| Oct 2, 2026 | 28.50 | 29.43 | 28.42 | 29.35 | 29.35 | 4.26% | 753,424 |
| Oct 1, 2026 | 28.16 | 28.40 | 27.76 | 28.15 | 28.15 | 0.11% | 922,500 |
| Sep 30, 2026 | 29.01 | 29.25 | 28.12 | 28.12 | 28.12 | -1.09% | 894,901 |
| Sep 29, 2026 | 28.59 | 28.80 | 28.38 | 28.43 | 28.43 | 0.25% | 566,043 |
| Sep 28, 2026 | 29.12 | 29.12 | 28.33 | 28.36 | 28.36 | -2.61% | 665,675 |
| Sep 25, 2026 | 29.16 | 29.47 | 28.96 | 29.12 | 29.12 | 1.22% | 735,952 |
| Sep 24, 2026 | 29.09 | 29.36 | 28.69 | 28.77 | 28.77 | -1.98% | 810,536 |
| Sep 23, 2026 | 29.93 | 29.98 | 29.14 | 29.35 | 29.35 | -1.94% | 716,274 |
| Sep 22, 2026 | 29.03 | 29.93 | 28.86 | 29.93 | 29.93 | 3.21% | 978,974 |
| Sep 21, 2026 | 28.75 | 29.01 | 28.65 | 29.00 | 29.00 | 1.90% | 784,189 |
| Sep 18, 2026 | 29.24 | 29.36 | 28.46 | 28.46 | 28.46 | -2.13% | 1,965,644 |
| Sep 17, 2026 | 28.24 | 29.26 | 28.24 | 29.08 | 29.08 | 4.38% | 1,185,763 |
| Sep 16, 2026 | 27.82 | 28.00 | 27.63 | 27.86 | 27.86 | 1.35% | 877,114 |
| Sep 15, 2026 | 27.01 | 27.52 | 26.92 | 27.49 | 27.49 | 3.23% | 954,593 |
| Sep 14, 2026 | 28.22 | 28.33 | 26.90 | 26.90 | 26.63 | -6.92% | 1,501,859 |
| Sep 11, 2026 | 29.00 | 29.07 | 28.54 | 28.90 | 28.61 | -0.28% | 646,220 |
| Sep 10, 2026 | 29.50 | 29.62 | 28.64 | 28.98 | 28.69 | -1.23% | 907,747 |
| Sep 9, 2026 | 29.58 | 29.77 | 29.21 | 29.34 | 29.05 | -0.91% | 855,609 |
| Sep 8, 2026 | 28.92 | 29.70 | 28.90 | 29.61 | 29.31 | 1.68% | 650,517 |
| Sep 7, 2026 | 29.23 | 29.57 | 29.09 | 29.12 | 28.83 | - | 469,204 |
| Sep 4, 2026 | 29.12 | 29.28 | 28.83 | 29.12 | 28.83 | 0.66% | 607,384 |
| Sep 3, 2026 | 28.45 | 29.00 | 28.38 | 28.93 | 28.64 | 2.19% | 953,974 |
| Sep 2, 2026 | 27.97 | 28.50 | 27.81 | 28.31 | 28.03 | 0.93% | 1,100,134 |
| Sep 1, 2026 | 28.16 | 28.50 | 27.79 | 28.05 | 27.77 | 0.57% | 1,329,652 |
| Aug 31, 2026 | 29.34 | 29.36 | 27.89 | 27.89 | 27.61 | -4.88% | 4,269,160 |
| Aug 28, 2026 | 29.90 | 29.94 | 29.32 | 29.32 | 29.03 | -1.35% | 764,235 |
| Aug 27, 2026 | 30.17 | 30.64 | 29.72 | 29.72 | 29.42 | -0.90% | 977,633 |
| Aug 26, 2026 | 29.80 | 30.23 | 29.80 | 29.99 | 29.69 | -0.89% | 602,609 |
| Aug 25, 2026 | 29.56 | 30.36 | 29.39 | 30.26 | 29.96 | 3.91% | 846,971 |
| Aug 24, 2026 | 29.46 | 29.67 | 29.01 | 29.12 | 28.83 | -1.15% | 546,764 |
| Aug 21, 2026 | 29.34 | 29.69 | 29.34 | 29.46 | 29.16 | 0.10% | 694,157 |
| Aug 20, 2026 | 29.26 | 29.55 | 29.00 | 29.43 | 29.13 | 1.13% | 662,276 |
| Aug 19, 2026 | 29.13 | 29.48 | 28.75 | 29.10 | 28.81 | -0.44% | 945,785 |
| Aug 18, 2026 | 30.30 | 30.30 | 29.23 | 29.23 | 28.94 | -3.98% | 973,593 |
| Aug 17, 2026 | 29.83 | 30.51 | 29.83 | 30.44 | 30.13 | 2.53% | 1,192,456 |
| Aug 14, 2026 | 29.85 | 29.90 | 29.43 | 29.69 | 29.39 | - | 522,782 |
| Aug 13, 2026 | 29.72 | 29.92 | 29.61 | 29.69 | 29.39 | -0.17% | 752,000 |
| Aug 12, 2026 | 29.59 | 30.03 | 29.47 | 29.74 | 29.44 | 1.23% | 1,396,815 |
| Aug 11, 2026 | 29.56 | 29.65 | 29.31 | 29.38 | 29.09 | -0.61% | 745,657 |
| Aug 10, 2026 | 29.50 | 29.73 | 29.26 | 29.56 | 29.26 | 0.44% | 867,898 |
| Aug 7, 2026 | 29.28 | 29.65 | 29.19 | 29.43 | 29.13 | 0.51% | 1,153,185 |