Wärtsilä Oyj Abp (LON:0IKJ)
London · Delayed Price · Currency is GBP · Price in EUR 24.06
+0.01 (0.04%)
At close: Aug 8, 2025
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.97 | 24.11 | 23.75 | 24.06 | 24.06 | 0.04% | 35,808 |
| Aug 7, 2025 | 23.95 | 24.17 | 23.89 | 24.05 | 24.05 | 0.61% | 220,400 |
| Aug 6, 2025 | 24.38 | 24.52 | 23.78 | 23.90 | 23.90 | -0.97% | 38,403 |
| Aug 5, 2025 | 24.18 | 24.45 | 24.13 | 24.13 | 24.13 | -0.07% | 175,464 |
| Aug 4, 2025 | 24.07 | 24.26 | 24.00 | 24.15 | 24.15 | 1.07% | 31,909 |
| Aug 1, 2025 | 24.19 | 24.26 | 23.85 | 23.90 | 23.90 | -1.49% | 41,995 |
| Jul 31, 2025 | 24.27 | 24.38 | 24.11 | 24.26 | 24.26 | 0.62% | 168,196 |
| Jul 30, 2025 | 24.08 | 24.26 | 23.88 | 24.11 | 24.11 | -0.12% | 47,412 |
| Jul 29, 2025 | 23.89 | 24.37 | 23.87 | 24.14 | 24.14 | 0.78% | 335,410 |
| Jul 28, 2025 | 24.36 | 24.43 | 23.80 | 23.95 | 23.95 | 0.16% | 33,435 |
| Jul 25, 2025 | 23.82 | 23.99 | 23.75 | 23.91 | 23.91 | 0.52% | 18,358 |
| Jul 24, 2025 | 23.62 | 23.97 | 23.55 | 23.79 | 23.79 | 3.03% | 39,039 |
| Jul 23, 2025 | 23.00 | 23.50 | 22.74 | 23.09 | 23.09 | 1.88% | 631,338 |
| Jul 22, 2025 | 22.91 | 22.92 | 22.56 | 22.66 | 22.66 | -1.47% | 96,784 |
| Jul 21, 2025 | 22.32 | 23.38 | 22.29 | 23.00 | 23.00 | 3.16% | 1,174,739 |
| Jul 18, 2025 | 22.18 | 22.39 | 21.12 | 22.30 | 22.30 | 3.71% | 92,790 |
| Jul 17, 2025 | 21.26 | 21.67 | 21.27 | 21.50 | 21.50 | 1.40% | 236,941 |
| Jul 16, 2025 | 21.04 | 21.43 | 21.01 | 21.20 | 21.20 | 6.42% | 697,342 |
| Jul 15, 2025 | 19.62 | 21.40 | 19.60 | 19.92 | 19.92 | 1.57% | 518,357 |
| Jul 14, 2025 | 19.60 | 19.71 | 19.39 | 19.62 | 19.62 | -0.25% | 95,806 |
| Jul 11, 2025 | 19.48 | 19.84 | 19.45 | 19.67 | 19.67 | -2.12% | 245,988 |
| Jul 10, 2025 | 19.89 | 20.11 | 19.86 | 20.09 | 20.09 | 1.13% | 205,171 |
| Jul 9, 2025 | 19.85 | 19.93 | 19.75 | 19.87 | 19.87 | -0.18% | 172,773 |
| Jul 8, 2025 | 19.99 | 19.98 | 19.77 | 19.90 | 19.90 | 0.24% | 19,385 |
| Jul 7, 2025 | 19.91 | 19.96 | 19.73 | 19.85 | 19.85 | -0.48% | 70,761 |
| Jul 4, 2025 | 20.04 | 20.10 | 19.89 | 19.95 | 19.95 | -0.76% | 131,385 |
| Jul 3, 2025 | 19.90 | 20.15 | 19.82 | 20.10 | 20.10 | 1.13% | 99,110 |
| Jul 2, 2025 | 20.04 | 20.08 | 19.76 | 19.88 | 19.88 | -0.07% | 260,647 |
| Jul 1, 2025 | 20.07 | 20.15 | 19.75 | 19.89 | 19.89 | 0.09% | 32,765 |
| Jun 30, 2025 | 20.17 | 20.20 | 19.82 | 19.87 | 19.87 | -0.56% | 100,858 |
| Jun 27, 2025 | 19.83 | 20.07 | 19.82 | 19.98 | 19.98 | 1.98% | 46,004 |
| Jun 26, 2025 | 19.63 | 19.66 | 19.35 | 19.60 | 19.60 | 1.33% | 47,775 |
| Jun 25, 2025 | 19.60 | 19.60 | 19.25 | 19.34 | 19.34 | -2.26% | 58,238 |
| Jun 24, 2025 | 19.86 | 19.98 | 19.55 | 19.79 | 19.79 | 1.05% | 43,841 |
| Jun 23, 2025 | 19.32 | 19.69 | 19.35 | 19.58 | 19.58 | 1.24% | 31,285 |
| Jun 19, 2025 | 19.42 | 19.60 | 19.34 | 19.34 | 19.34 | 0.07% | 123,400 |
| Jun 18, 2025 | 19.29 | 19.40 | 19.24 | 19.33 | 19.33 | 0.19% | 98,660 |
| Jun 17, 2025 | 19.35 | 19.40 | 19.21 | 19.29 | 19.29 | -0.99% | 35,681 |
| Jun 16, 2025 | 19.28 | 19.64 | 19.32 | 19.48 | 19.48 | 1.16% | 23,963 |
| Jun 13, 2025 | 18.95 | 19.42 | 19.00 | 19.26 | 19.26 | -1.27% | 108,492 |
| Jun 12, 2025 | 19.41 | 19.62 | 19.33 | 19.51 | 19.51 | -0.37% | 187,161 |
| Jun 11, 2025 | 19.04 | 19.64 | 19.00 | 19.58 | 19.58 | 2.87% | 616,164 |
| Jun 10, 2025 | 19.10 | 19.11 | 18.93 | 19.03 | 19.03 | -0.01% | 145,097 |
| Jun 9, 2025 | 18.58 | 19.17 | 18.54 | 19.04 | 19.04 | 1.57% | 80,590 |
| Jun 6, 2025 | 18.33 | 18.74 | 18.28 | 18.74 | 18.74 | 2.60% | 103,664 |
| Jun 5, 2025 | 18.25 | 18.43 | 18.21 | 18.27 | 18.27 | -0.05% | 322,124 |
| Jun 4, 2025 | 17.86 | 18.44 | 17.86 | 18.28 | 18.28 | 2.50% | 870,257 |
| Jun 3, 2025 | 17.66 | 17.87 | 17.56 | 17.83 | 17.83 | 1.69% | 601,818 |
| Jun 2, 2025 | 17.67 | 17.84 | 17.40 | 17.53 | 17.53 | -1.08% | 24,199 |
| May 30, 2025 | 17.85 | 17.91 | 17.60 | 17.73 | 17.73 | -0.89% | 1,320,166 |