Skip to main content
logo
Wärtsilä Oyj Abp (LON:0IKJ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.55
+0.36 (1.47%)
At close: Sep 5, 2025

Wärtsilä Oyj Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202524.3424.7424.3324.5524.551.47%647,984
Sep 4, 202523.8424.3623.7324.2024.20-1.31%621,988
Sep 3, 202524.5224.7524.4324.5224.52-1.36%49,331
Sep 2, 202524.9925.0624.3424.8624.86-0.29%268,910
Sep 1, 202525.0425.3424.8724.9324.93-0.33%43,539
Aug 29, 202524.8625.1624.8725.0125.010.33%194,352
Aug 28, 202524.5425.0024.5524.9324.931.98%20,527
Aug 27, 202524.4524.5724.2424.4524.45-0.47%43,702
Aug 26, 202524.1424.5624.1324.5624.561.49%180,456
Aug 25, 202524.4224.4224.1624.2024.20-0.92%21,422
Aug 22, 202524.2224.4924.1224.4324.430.64%35,720
Aug 21, 202524.2224.3824.2624.2724.270.29%39,458
Aug 20, 202524.2524.4124.1924.2024.20-0.70%28,877
Aug 19, 202524.3624.4724.3024.3724.37-0.04%63,240
Aug 18, 202524.3224.4024.2224.3824.380.84%45,845
Aug 15, 202524.3024.2824.0324.1824.180.12%55,467
Aug 14, 202523.9924.2223.9924.1524.15-0.33%57,999
Aug 13, 202524.1824.3124.0124.2324.230.48%246,179
Aug 12, 202523.9424.2023.9424.1224.120.98%11,540
Aug 11, 202524.0824.1123.7923.8823.88-0.36%21,241
Aug 8, 202523.9724.1123.7523.9723.97-0.32%37,809
Aug 7, 202523.9524.1723.8924.0524.050.61%220,400
Aug 6, 202524.3824.5223.7823.9023.90-0.97%38,403
Aug 5, 202524.1824.4524.1324.1324.13-0.07%175,464
Aug 4, 202524.0724.2624.0024.1524.151.07%31,909
Aug 1, 202524.1924.2623.8523.9023.90-1.49%41,995
Jul 31, 202524.2724.3824.1124.2624.260.62%168,196
Jul 30, 202524.0824.2623.8824.1124.11-0.12%47,412
Jul 29, 202523.8924.3723.8724.1424.140.78%335,410
Jul 28, 202524.3624.4323.8023.9523.950.16%33,435
Jul 25, 202523.8223.9923.7523.9123.910.52%18,358
Jul 24, 202523.6223.9723.5523.7923.793.03%39,039
Jul 23, 202523.0023.5022.7423.0923.091.88%631,338
Jul 22, 202522.9122.9222.5622.6622.66-1.47%96,784
Jul 21, 202522.3223.3822.2923.0023.003.16%1,174,739
Jul 18, 202522.1822.3921.1222.3022.303.71%92,790
Jul 17, 202521.2621.6721.2721.5021.501.40%236,941
Jul 16, 202521.0421.4321.0121.2021.206.42%697,342
Jul 15, 202519.6221.4019.6019.9219.921.57%518,357
Jul 14, 202519.6019.7119.3919.6219.62-0.25%95,806
Jul 11, 202519.4819.8419.4519.6719.67-2.12%245,988
Jul 10, 202519.8920.1119.8620.0920.091.13%205,171
Jul 9, 202519.8519.9319.7519.8719.87-0.18%172,773
Jul 8, 202519.9919.9819.7719.9019.900.24%19,385
Jul 7, 202519.9119.9619.7319.8519.85-0.48%70,761
Jul 4, 202520.0420.1019.8919.9519.95-0.76%131,385
Jul 3, 202519.9020.1519.8220.1020.101.13%99,110
Jul 2, 202520.0420.0819.7619.8819.88-0.07%260,647
Jul 1, 202520.0720.1519.7519.8919.890.09%32,765
Jun 30, 202520.1720.2019.8219.8719.87-0.56%100,858