Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.14	36.70	34.92	34.95	34.95	-2.86%	709,682
Feb 11, 2026	34.79	35.98	34.71	35.98	35.98	3.99%	75,098
Feb 10, 2026	34.68	34.87	33.98	34.60	34.60	-0.49%	40,273
Feb 9, 2026	34.19	34.97	33.93	34.77	34.77	3.49%	191,850
Feb 6, 2026	32.85	34.16	32.85	33.60	33.60	1.26%	897,424
Feb 5, 2026	33.07	34.31	32.72	33.18	33.18	0.70%	290,227
Feb 4, 2026	34.14	35.33	32.85	32.95	32.95	-6.66%	921,163
Feb 3, 2026	34.63	35.31	34.61	35.30	35.30	2.56%	188,621
Feb 2, 2026	33.68	34.48	33.24	34.42	34.42	0.97%	82,037
Jan 30, 2026	33.93	34.35	33.65	34.09	34.09	-0.44%	1,606,934
Jan 29, 2026	33.40	35.37	33.34	34.24	34.24	3.07%	160,272
Jan 28, 2026	33.70	33.89	32.97	33.22	33.22	-1.37%	107,449
Jan 27, 2026	32.94	33.68	32.95	33.68	33.68	1.84%	1,185,939
Jan 26, 2026	32.74	33.07	32.65	33.07	33.07	1.10%	15,176
Jan 23, 2026	32.71	33.26	32.36	32.71	32.71	-1.54%	100,853
Jan 22, 2026	33.39	33.86	32.76	33.22	33.22	1.53%	99,874
Jan 21, 2026	32.36	33.17	32.40	32.72	32.72	0.93%	51,899
Jan 20, 2026	32.05	32.76	31.43	32.42	32.42	-0.57%	84,835
Jan 19, 2026	32.29	33.22	31.99	32.61	32.61	-2.90%	72,660
Jan 16, 2026	33.38	33.71	33.10	33.58	33.58	0.93%	73,462
Jan 15, 2026	33.00	33.28	32.75	33.27	33.27	0.73%	38,294
Jan 14, 2026	32.57	33.03	32.48	33.03	33.03	1.96%	123,468
Jan 13, 2026	32.58	32.68	31.83	32.40	32.40	0.36%	52,214
Jan 12, 2026	32.22	32.54	32.10	32.28	32.28	-	14,821
Jan 9, 2026	31.95	32.28	31.78	32.28	32.28	1.55%	61,591
Jan 8, 2026	31.94	32.23	31.55	31.79	31.79	-0.45%	84,497
Jan 7, 2026	31.26	32.25	31.29	31.93	31.93	0.82%	236,173
Jan 6, 2026	31.38	31.67	31.18	31.67	31.67	1.62%	7
Jan 5, 2026	31.29	31.45	31.00	31.17	31.17	0.31%	46,562
Jan 2, 2026	30.43	31.08	30.37	31.07	31.07	2.26%	22,463
Dec 30, 2025	30.14	30.46	30.15	30.38	30.38	0.90%	18,747
Dec 29, 2025	30.38	30.55	30.00	30.11	30.11	-0.31%	33,857
Dec 23, 2025	30.21	30.42	30.09	30.20	30.20	0.09%	23,712
Dec 22, 2025	30.10	30.31	29.90	30.18	30.18	1.14%	121,793
Dec 19, 2025	29.76	30.00	29.55	29.84	29.84	1.04%	1,440,961
Dec 18, 2025	28.89	29.76	28.81	29.53	29.53	-0.95%	103,079
Dec 17, 2025	30.13	30.15	29.24	29.81	29.81	-0.85%	138,651
Dec 16, 2025	30.15	30.56	29.95	30.07	30.07	-0.46%	29,090
Dec 15, 2025	30.39	30.52	29.94	30.21	30.21	-0.89%	919,344
Dec 12, 2025	30.78	30.99	30.21	30.48	30.48	-0.68%	137,021
Dec 11, 2025	31.28	31.34	30.57	30.69	30.69	-1.16%	98,012
Dec 10, 2025	30.35	31.34	30.32	31.05	31.05	2.17%	1,481,503
Dec 9, 2025	30.37	30.43	29.88	30.39	30.39	0.26%	403,997
Dec 8, 2025	29.88	30.42	29.63	30.31	30.31	1.88%	633,322
Dec 5, 2025	30.24	30.29	29.47	29.75	29.75	4.39%	138,369
Dec 4, 2025	28.50	29.59	28.46	28.50	28.50	0.46%	93,568
Dec 3, 2025	27.88	28.37	27.88	28.37	28.37	1.90%	269,568
Dec 2, 2025	27.74	28.00	27.45	27.84	27.84	0.65%	22,838
Dec 1, 2025	27.60	27.88	27.50	27.66	27.66	-0.77%	42,403
Nov 28, 2025	27.58	27.94	27.60	27.88	27.88	1.07%	70,673