Etteplan Oyj (LON:0EDL)
London · Delayed Price · Currency is GBP · Price in EUR 8.24
+0.18 (2.23%)
At close: Sep 23, 2026
LON:0EDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.23% | 150 |
| Sep 22, 2026 | 8.16 | 8.16 | 8.06 | 8.06 | 8.06 | -1.71% | 266 |
| Sep 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.49% | 100 |
| Sep 18, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 14 |
| Sep 17, 2026 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | 0.49% | 42 |
| Sep 16, 2026 | 8.32 | 8.32 | 8.20 | 8.20 | 8.20 | -4.65% | 6 |
| Sep 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 316 |
| Sep 11, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.23% | 15 |
| Sep 10, 2026 | 8.52 | 8.58 | 8.52 | 8.58 | 8.58 | 1.42% | 60 |
| Sep 4, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | 200 |
| Sep 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.47% | 5 |
| Sep 1, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.71% | 30 |
| Aug 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 2 |
| Aug 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | 20 |
| Aug 27, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.23% | 2 |
| Aug 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 3.14% | 10 |
| Aug 21, 2026 | 8.12 | 8.28 | 8.12 | 8.28 | 8.28 | 1.97% | 68 |
| Aug 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 4 |
| Aug 17, 2026 | 8.23 | 8.23 | 8.12 | 8.12 | 8.12 | 0.74% | 516 |
| Aug 13, 2026 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | 6.05% | 462 |
| Aug 5, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | 659 |
| Aug 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 3 |
| Jul 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.52% | 2 |
| Jul 27, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 3.37% | 1 |
| Jul 15, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.13% | 3 |
| Jul 14, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.82% | 30 |
| Jul 9, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.55% | 19 |
| Jul 8, 2026 | 7.36 | 7.36 | 7.32 | 7.32 | 7.32 | -0.27% | 411 |
| Jul 7, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 40 |
| Jul 6, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.38% | 960 |
| Jul 2, 2026 | 7.27 | 7.30 | 7.24 | 7.24 | 7.24 | 0.28% | 366 |
| Jul 1, 2026 | 7.25 | 7.25 | 7.22 | 7.22 | 7.22 | -0.55% | 296 |
| Jun 25, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.55% | 42 |
| Jun 23, 2026 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | -3.95% | 262 |
| Jun 22, 2026 | 7.67 | 7.67 | 7.60 | 7.60 | 7.60 | -3.80% | 803 |
| Jun 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.88% | 400 |
| Jun 16, 2026 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | -0.62% | 69 |
| Jun 15, 2026 | 8.12 | 8.16 | 8.02 | 8.02 | 8.02 | 1.13% | 146 |
| Jun 12, 2026 | 7.90 | 7.93 | 7.90 | 7.93 | 7.93 | 2.99% | 910 |
| Jun 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.34% | 30 |
| Jun 8, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.82% | 59 |
| Jun 5, 2026 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | -0.54% | 770 |
| Jun 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.82% | 42 |
| Jun 1, 2026 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | 0.14% | 259 |
| May 29, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | -0.95% | 34 |
| May 28, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.68% | 5 |
| May 27, 2026 | 7.39 | 7.39 | 7.31 | 7.31 | 7.31 | -0.14% | 331 |
| May 25, 2026 | 7.37 | 7.37 | 7.32 | 7.32 | 7.32 | -1.35% | 1,384 |
| May 22, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | -4.13% | 499 |
| May 19, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.31% | 7 |