TietoEVRY Oyj (OSL:TIETO)
Norway · Delayed Price · Currency is NOK 184.60
+0.40 (0.22%)
At close: Sep 12, 2025
TietoEVRY Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 184.20 | 184.80 | 184.20 | 184.60 | 184.60 | 0.22% | 348 |
| Sep 11, 2025 | 184.20 | 186.30 | 184.20 | 184.20 | 184.20 | -0.54% | 763 |
| Sep 10, 2025 | 187.20 | 187.20 | 185.20 | 185.20 | 185.20 | -0.80% | 902 |
| Sep 9, 2025 | 187.80 | 187.80 | 186.50 | 186.70 | 186.70 | -0.21% | 4,901 |
| Sep 8, 2025 | 187.70 | 187.70 | 185.80 | 187.10 | 187.10 | -0.32% | 2,666 |
| Sep 5, 2025 | 186.10 | 188.20 | 186.10 | 187.70 | 187.70 | 1.13% | 739 |
| Sep 4, 2025 | 184.40 | 185.60 | 184.40 | 185.60 | 185.60 | 1.25% | 224 |
| Sep 3, 2025 | 183.20 | 183.30 | 182.00 | 183.30 | 183.30 | -0.76% | 293 |
| Sep 2, 2025 | 186.00 | 186.30 | 184.10 | 184.70 | 184.70 | -1.65% | 8,799 |
| Sep 1, 2025 | 188.10 | 189.10 | 187.70 | 187.80 | 187.80 | 0.27% | 10,928 |
| Aug 29, 2025 | 187.90 | 188.70 | 187.30 | 187.30 | 187.30 | -0.32% | 433 |
| Aug 28, 2025 | 188.90 | 188.90 | 187.90 | 187.90 | 187.90 | 0.05% | 22,590 |
| Aug 27, 2025 | 187.20 | 187.80 | 187.20 | 187.80 | 187.80 | 0.05% | 186 |
| Aug 26, 2025 | 188.30 | 189.20 | 187.70 | 187.70 | 187.70 | -0.90% | 396 |
| Aug 25, 2025 | 186.40 | 190.00 | 186.40 | 189.40 | 189.40 | 1.94% | 4,506 |
| Aug 22, 2025 | 182.70 | 186.00 | 182.70 | 185.80 | 185.80 | 1.70% | 1,269 |
| Aug 21, 2025 | 183.20 | 183.70 | 182.20 | 182.70 | 182.70 | -0.38% | 5,293 |
| Aug 20, 2025 | 182.40 | 183.90 | 182.40 | 183.40 | 183.40 | -0.22% | 465 |
| Aug 19, 2025 | 182.20 | 184.10 | 182.20 | 183.80 | 183.80 | 2.57% | 1,125 |
| Aug 18, 2025 | 182.00 | 183.50 | 179.20 | 179.20 | 179.20 | -1.21% | 922 |
| Aug 15, 2025 | 180.50 | 181.40 | 179.70 | 181.40 | 181.40 | 1.51% | 1,247 |
| Aug 14, 2025 | 186.00 | 186.00 | 178.10 | 178.70 | 178.70 | 0.39% | 481 |
| Aug 13, 2025 | 180.00 | 180.00 | 177.20 | 178.00 | 178.00 | -0.84% | 770 |
| Aug 12, 2025 | 180.50 | 180.50 | 178.40 | 179.50 | 179.50 | -0.88% | 1,410 |
| Aug 11, 2025 | 183.20 | 184.10 | 180.80 | 181.10 | 181.10 | -0.49% | 1,703 |
| Aug 8, 2025 | 181.20 | 182.00 | 181.20 | 182.00 | 182.00 | 1.11% | 465 |
| Aug 7, 2025 | 177.30 | 180.00 | 177.30 | 180.00 | 180.00 | 0.84% | 1,681 |
| Aug 6, 2025 | 178.90 | 178.90 | 178.40 | 178.50 | 178.50 | -0.78% | 50 |
| Aug 5, 2025 | 178.00 | 180.10 | 178.00 | 179.90 | 179.90 | 1.64% | 1,771 |
| Aug 4, 2025 | 177.00 | 177.00 | 176.40 | 177.00 | 177.00 | 0.40% | 940 |
| Aug 1, 2025 | 178.00 | 178.00 | 176.10 | 176.30 | 176.30 | -1.62% | 2,596 |
| Jul 31, 2025 | 179.20 | 179.80 | 178.90 | 179.20 | 179.20 | - | 801 |
| Jul 30, 2025 | 180.00 | 180.10 | 179.00 | 179.20 | 179.20 | -0.55% | 2,265 |
| Jul 29, 2025 | 183.00 | 183.00 | 179.70 | 180.20 | 180.20 | -2.07% | 4,585 |
| Jul 28, 2025 | 184.60 | 187.10 | 183.30 | 184.00 | 184.00 | 0.88% | 4,093 |
| Jul 25, 2025 | 182.70 | 182.80 | 181.50 | 182.40 | 182.40 | - | 2,891 |
| Jul 24, 2025 | 183.80 | 183.80 | 176.90 | 182.40 | 182.40 | 3.87% | 7,497 |
| Jul 23, 2025 | 170.00 | 175.60 | 170.00 | 175.60 | 175.60 | 1.50% | 9,821 |
| Jul 22, 2025 | 183.00 | 183.00 | 171.00 | 173.00 | 173.00 | -12.45% | 77,302 |
| Jul 21, 2025 | 197.00 | 197.60 | 196.40 | 197.60 | 197.60 | 0.87% | 829 |
| Jul 18, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | -0.41% | 326 |
| Jul 17, 2025 | 197.10 | 197.80 | 196.50 | 196.70 | 196.70 | 0.20% | 621 |
| Jul 16, 2025 | 196.20 | 196.60 | 195.80 | 196.30 | 196.30 | -0.20% | 1,113 |
| Jul 15, 2025 | 194.90 | 196.70 | 194.90 | 196.70 | 196.70 | 2.13% | 1,706 |
| Jul 14, 2025 | 193.10 | 193.60 | 192.40 | 192.60 | 192.60 | -1.18% | 205 |
| Jul 11, 2025 | 197.70 | 197.70 | 194.60 | 194.90 | 194.90 | -1.86% | 641 |
| Jul 10, 2025 | 198.90 | 199.80 | 198.00 | 198.60 | 198.60 | 0.10% | 617 |
| Jul 9, 2025 | 194.00 | 198.80 | 194.00 | 198.40 | 198.40 | 3.55% | 2,025 |
| Jul 8, 2025 | 190.70 | 191.60 | 190.00 | 191.60 | 191.60 | 0.31% | 319 |
| Jul 7, 2025 | 194.20 | 194.20 | 191.00 | 191.00 | 191.00 | -1.65% | 630 |