TietoEVRY Oyj (LON:0KG0)
London · Delayed Price · Currency is GBP · Price in EUR 15.94
-0.04 (-0.22%)
At close: Sep 10, 2025
TietoEVRY Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 15.85 | 16.00 | 15.85 | 15.90 | 15.90 | 0.51% | 10,407 |
| Sep 10, 2025 | 16.04 | 16.17 | 15.82 | 15.82 | 15.82 | -0.95% | 7,094 |
| Sep 9, 2025 | 15.91 | 16.03 | 15.89 | 15.97 | 15.97 | 0.33% | 288,236 |
| Sep 8, 2025 | 16.02 | 15.96 | 15.82 | 15.92 | 15.92 | -0.21% | 9,561 |
| Sep 5, 2025 | 15.82 | 16.02 | 15.77 | 15.95 | 15.95 | 0.97% | 18,306 |
| Sep 4, 2025 | 15.69 | 15.84 | 15.72 | 15.80 | 15.80 | 0.52% | 24,150 |
| Sep 3, 2025 | 15.69 | 15.81 | 15.59 | 15.72 | 15.72 | -0.90% | 1,090,740 |
| Sep 2, 2025 | 16.08 | 15.97 | 15.64 | 15.86 | 15.86 | -1.33% | 32,259 |
| Sep 1, 2025 | 15.88 | 16.13 | 16.03 | 16.07 | 16.07 | 0.29% | 10,359 |
| Aug 29, 2025 | 16.07 | 16.06 | 15.96 | 16.03 | 16.03 | -0.14% | 32,969 |
| Aug 28, 2025 | 16.12 | 16.31 | 16.01 | 16.05 | 16.05 | 0.14% | 21,035 |
| Aug 27, 2025 | 15.87 | 16.06 | 15.85 | 16.03 | 16.03 | 0.68% | 11,400 |
| Aug 26, 2025 | 15.99 | 15.97 | 15.85 | 15.92 | 15.92 | -0.64% | 10,222 |
| Aug 25, 2025 | 15.91 | 16.09 | 15.86 | 16.02 | 16.02 | 2.69% | 18,666 |
| Aug 22, 2025 | 15.44 | 15.75 | 15.48 | 15.60 | 15.60 | 0.81% | 195,280 |
| Aug 21, 2025 | 15.38 | 15.53 | 15.38 | 15.48 | 15.48 | 0.74% | 12,694 |
| Aug 20, 2025 | 15.28 | 15.39 | 15.28 | 15.36 | 15.36 | -0.01% | 12,941 |
| Aug 19, 2025 | 15.28 | 15.42 | 15.29 | 15.36 | 15.36 | 1.97% | 76,453 |
| Aug 18, 2025 | 15.23 | 15.38 | 15.04 | 15.07 | 15.07 | -0.32% | 11,651 |
| Aug 15, 2025 | 15.10 | 15.25 | 15.11 | 15.11 | 15.11 | 0.69% | 15,820 |
| Aug 14, 2025 | 15.05 | 15.09 | 14.99 | 15.01 | 15.01 | 0.60% | 8,167 |
| Aug 13, 2025 | 15.08 | 15.01 | 14.85 | 14.92 | 14.92 | -0.77% | 19,386 |
| Aug 12, 2025 | 15.16 | 15.22 | 14.99 | 15.04 | 15.04 | -1.61% | 59,077 |
| Aug 11, 2025 | 15.29 | 15.36 | 15.18 | 15.28 | 15.28 | 0.35% | 43,454 |
| Aug 8, 2025 | 15.15 | 15.28 | 15.14 | 15.23 | 15.23 | 0.85% | 47,958 |
| Aug 7, 2025 | 14.98 | 15.17 | 14.94 | 15.10 | 15.10 | 0.81% | 63,896 |
| Aug 6, 2025 | 15.16 | 15.18 | 14.98 | 14.98 | 14.98 | -1.12% | 16,530 |
| Aug 5, 2025 | 14.96 | 15.15 | 15.03 | 15.15 | 15.15 | 1.31% | 15,538 |
| Aug 4, 2025 | 14.90 | 14.97 | 14.82 | 14.95 | 14.95 | 0.63% | 19,093 |
| Aug 1, 2025 | 15.13 | 15.05 | 14.83 | 14.86 | 14.86 | -2.17% | 12,349 |
| Jul 31, 2025 | 15.20 | 15.23 | 15.10 | 15.19 | 15.19 | -0.01% | 57,328 |
| Jul 30, 2025 | 15.28 | 15.39 | 15.19 | 15.19 | 15.19 | -1.89% | 11,071 |
| Jul 29, 2025 | 15.46 | 15.57 | 15.23 | 15.48 | 15.48 | -0.46% | 55,014 |
| Jul 28, 2025 | 15.50 | 15.69 | 15.42 | 15.55 | 15.55 | 1.65% | 23,968 |
| Jul 25, 2025 | 15.32 | 15.36 | 15.20 | 15.30 | 15.30 | 0.21% | 22,454 |
| Jul 24, 2025 | 14.89 | 15.40 | 14.85 | 15.27 | 15.27 | 4.30% | 35,068 |
| Jul 23, 2025 | 14.32 | 14.81 | 14.33 | 14.64 | 14.64 | 0.65% | 47,277 |
| Jul 22, 2025 | 16.04 | 15.80 | 14.37 | 14.55 | 14.55 | -12.39% | 98,090 |
| Jul 21, 2025 | 16.57 | 16.65 | 16.54 | 16.60 | 16.60 | 0.38% | 28,909 |
| Jul 18, 2025 | 16.46 | 16.58 | 16.46 | 16.54 | 16.54 | 0.36% | 7,917 |
| Jul 17, 2025 | 16.46 | 16.54 | 16.41 | 16.48 | 16.48 | 0.56% | 9,815 |
| Jul 16, 2025 | 16.43 | 16.45 | 16.39 | 16.39 | 16.39 | -0.40% | 19,420 |
| Jul 15, 2025 | 16.40 | 16.62 | 16.42 | 16.46 | 16.46 | 0.72% | 11,346 |
| Jul 14, 2025 | 16.24 | 16.39 | 16.24 | 16.34 | 16.34 | -0.50% | 10,883 |
| Jul 11, 2025 | 16.84 | 16.74 | 16.38 | 16.42 | 16.42 | -2.42% | 7,293 |
| Jul 10, 2025 | 16.79 | 16.97 | 16.74 | 16.83 | 16.83 | 1.04% | 10,310 |
| Jul 9, 2025 | 16.34 | 16.80 | 16.53 | 16.65 | 16.65 | 2.80% | 49,998 |
| Jul 8, 2025 | 16.06 | 16.34 | 16.07 | 16.20 | 16.20 | 0.27% | 12,933 |
| Jul 7, 2025 | 16.28 | 16.33 | 16.08 | 16.16 | 16.16 | -0.82% | 5,086 |
| Jul 4, 2025 | 16.36 | 16.34 | 16.22 | 16.29 | 16.29 | -0.53% | 25,866 |