Luotea Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.84	2.84	2.81	2.81	-	-0.64%	2,767
Feb 11, 2026	2.85	2.85	2.81	2.82	2.82	-0.95%	1,190
Feb 10, 2026	2.87	2.87	2.82	2.85	2.85	-1.14%	2,000
Feb 9, 2026	2.87	2.93	2.86	2.88	2.88	1.87%	4,417
Feb 6, 2026	2.86	2.86	2.81	2.83	2.83	-1.74%	5,393
Feb 5, 2026	2.92	2.92	2.87	2.88	2.88	-2.37%	4,838
Feb 4, 2026	2.90	2.95	2.90	2.95	2.95	1.90%	3,208
Feb 3, 2026	2.89	2.90	2.89	2.90	2.90	0.35%	5,242
Feb 2, 2026	2.87	2.92	2.87	2.89	2.89	-0.17%	19,437
Jan 30, 2026	2.93	2.93	2.88	2.89	2.89	-0.69%	6,523
Jan 29, 2026	2.99	3.00	2.91	2.91	2.91	-3.32%	21,710
Jan 28, 2026	3.05	3.05	3.00	3.01	3.01	-1.95%	29,500
Jan 27, 2026	3.25	3.25	3.05	3.07	3.07	-1.13%	7,715
Jan 26, 2026	3.01	3.14	3.01	3.11	3.11	4.55%	31,054
Jan 23, 2026	3.02	3.02	2.97	2.97	2.97	-0.17%	31,247
Jan 22, 2026	2.81	3.00	2.81	2.98	2.98	7.40%	8,043
Jan 21, 2026	2.67	2.77	2.67	2.77	2.77	2.78%	1,706
Jan 20, 2026	2.67	2.70	2.66	2.70	2.70	-	2,842
Jan 19, 2026	2.65	2.70	2.65	2.70	2.70	0.37%	3,737
Jan 16, 2026	2.68	2.69	2.68	2.69	2.69	0.19%	1,299
Jan 15, 2026	2.68	2.68	2.68	2.68	2.68	-	124
Jan 14, 2026	2.66	2.68	2.66	2.68	2.68	0.75%	1,548
Jan 13, 2026	2.68	2.68	2.64	2.66	2.66	-1.48%	807
Jan 12, 2026	2.72	2.74	2.67	2.70	2.70	-0.18%	5,671
Jan 9, 2026	2.71	2.71	2.69	2.71	2.71	-2.45%	2,929
Jan 8, 2026	2.70	2.78	2.70	2.77	2.77	-73.81%	4,232
Dec 30, 2025	10.60	10.68	10.50	10.59	2.39	-0.66%	11,608
Dec 29, 2025	10.64	10.70	10.62	10.66	2.41	0.76%	9,216
Dec 23, 2025	10.42	10.58	10.42	10.58	2.39	1.73%	7,830
Dec 22, 2025	10.41	10.42	10.38	10.40	2.35	-0.38%	1,709
Dec 19, 2025	10.40	10.46	10.40	10.44	2.36	0.19%	3,262
Dec 18, 2025	10.38	10.44	10.36	10.42	2.35	0.58%	4,438
Dec 17, 2025	10.42	10.42	10.32	10.36	2.34	-0.38%	3,540
Dec 16, 2025	10.20	10.40	10.20	10.40	2.35	2.16%	3,229
Dec 15, 2025	10.10	10.22	10.04	10.18	2.30	1.19%	24,576
Dec 12, 2025	10.04	10.08	10.00	10.06	2.27	0.60%	5,175
Dec 11, 2025	10.08	10.08	9.96	10.00	2.26	-0.20%	3,766
Dec 10, 2025	9.98	10.06	9.98	10.02	2.26	-0.20%	1,820
Dec 9, 2025	10.04	10.04	10.02	10.04	2.27	-0.20%	468
Dec 8, 2025	10.04	10.10	10.04	10.06	2.27	0.40%	3,954
Dec 5, 2025	10.05	10.08	10.02	10.02	2.26	0.20%	3,115
Dec 4, 2025	9.98	10.00	9.97	10.00	2.26	0.10%	1,620
Dec 3, 2025	10.02	10.02	9.98	9.99	2.25	1.42%	2,815
Dec 2, 2025	9.94	9.95	9.85	9.85	2.22	-1.50%	2,540
Dec 1, 2025	9.92	10.00	9.92	10.00	2.26	0.60%	1,825
Nov 28, 2025	9.90	9.99	9.90	9.94	2.24	-0.40%	3,315
Nov 27, 2025	9.91	10.00	9.85	9.98	2.25	0.71%	3,345
Nov 26, 2025	9.95	9.95	9.87	9.91	2.24	-0.60%	3,149
Nov 25, 2025	9.91	9.97	9.91	9.97	2.25	0.71%	1,321
Nov 24, 2025	10.00	10.00	9.90	9.90	2.23	-0.50%	3,943