Luotea Oyj (LON:0F29)
London · Delayed Price · Currency is GBP · Price in EUR 1.950
-0.028 (-1.42%)
Sep 1, 2026, 10:54 AM GMT
LON:0F29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -1.42% | 4,940 |
| Aug 31, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 3,716 |
| Aug 28, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | 1.98% | 2,657 |
| Aug 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.31% | 150 |
| Aug 26, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 0.10% | 1,316 |
| Aug 25, 2026 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | 0.52% | 4,460 |
| Aug 24, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 2.03% | 612 |
| Aug 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.59% | 50 |
| Aug 20, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.97% | 1,242 |
| Aug 19, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -4.60% | 30,178 |
| Aug 18, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.31% | 20,371 |
| Aug 17, 2026 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 2.32% | 1,646 |
| Aug 14, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 1.50% | 7,880 |
| Aug 13, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.32% | 562 |
| Aug 12, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.47% | 4,150 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 0.85% | 1,978 |
| Aug 10, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.67% | 364 |
| Aug 7, 2026 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -3.03% | 4,646 |
| Aug 6, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | - | 17,265 |
| Aug 5, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | -1.49% | 1,465 |
| Aug 4, 2026 | 1.92 | 2.01 | 1.92 | 2.01 | 2.01 | 6.29% | 6,489 |
| Aug 3, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.16% | 146 |
| Jul 31, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.63% | 1,505 |
| Jul 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.11% | 500 |
| Jul 28, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -1.24% | 2,218 |
| Jul 27, 2026 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | 2.01% | 1,251 |
| Jul 23, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.42% | 2,947 |
| Jul 22, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 4.69% | 4,102 |
| Jul 20, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -1.04% | 1,149 |
| Jul 17, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -0.33% | 300 |
| Jul 16, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -3.01% | 1,518 |
| Jul 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.69% | 1,800 |
| Jul 14, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | 1.18% | 7,437 |
| Jul 13, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | 1.97% | 2,408 |
| Jul 10, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -0.76% | 1,133 |
| Jul 9, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 0.77% | 3,540 |
| Jul 8, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | -1.88% | 4,202 |
| Jul 7, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -1.74% | 3,322 |
| Jul 6, 2026 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | 2.71% | 4,950 |
| Jul 3, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.71% | 1,731 |
| Jul 2, 2026 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | 3.63% | 5,445 |
| Jul 1, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -0.28% | 6,736 |
| Jun 30, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | 0.57% | 281 |
| Jun 29, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.79% | 1,775 |
| Jun 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.44% | 1,315 |
| Jun 25, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.33% | 6,693 |
| Jun 24, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.99% | 271 |
| Jun 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.77% | 5,800 |
| Jun 22, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | -0.65% | 1,592 |
| Jun 18, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -2.55% | 7,961 |