Luotea Oyj (LON:0F29)
London · Delayed Price · Currency is GBP · Price in EUR 1.876
-0.028 (-1.47%)
Aug 12, 2026, 3:43 PM GMT
LON:0F29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.81 | 1.89 | 1.79 | 1.89 | 1.89 | 5.36% | 8,191 |
| Jun 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.40% | 380 |
| Jun 15, 2026 | 1.88 | 1.90 | 1.83 | 1.83 | 1.83 | -0.70% | 2,502 |
| Jun 12, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -0.11% | 789 |
| Jun 11, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.05% | 6,501 |
| Jun 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.33% | 66 |
| Jun 9, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -0.05% | 7,877 |
| Jun 8, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -2.19% | 3,997 |
| Jun 5, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | -0.57% | 21,203 |
| Jun 4, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -0.26% | 9,335 |
| Jun 3, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.33% | 1,175 |
| Jun 2, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 1.03% | 9,856 |
| Jun 1, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -2.12% | 7,509 |
| May 29, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -0.10% | 3,904 |