Valmet Oyj (FRA:2VO)
Germany
· Delayed Price · Currency is EUR 28.80
+0.40 (1.41%)
At close: Dec 5, 2025
Valmet Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Dec 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.76% | - |
| Dec 3, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.32% | - |
| Dec 2, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.75% | - |
| Dec 1, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.39% | - |
| Nov 28, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.25% | - |
| Nov 27, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.85% | - |
| Nov 26, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 2.20% | - |
| Nov 25, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.32% | - |
| Nov 24, 2025 | 27.64 | 27.79 | 27.64 | 27.79 | 27.79 | 2.77% | 105 |
| Nov 21, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.99% | - |
| Nov 20, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 2.03% | - |
| Nov 19, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.24% | - |
| Nov 18, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -2.32% | - |
| Nov 17, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.41% | - |
| Nov 14, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.32% | - |
| Nov 13, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.21% | - |
| Nov 12, 2025 | 27.93 | 28.46 | 27.93 | 28.46 | 28.46 | 2.56% | 250 |
| Nov 11, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.11% | - |
| Nov 10, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.35% | - |
| Nov 7, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.74% | - |
| Nov 6, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.55% | - |
| Nov 5, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -2.52% | - |
| Nov 4, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.60% | - |
| Nov 3, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 2.73% | - |
| Oct 31, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.40% | - |
| Oct 30, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -6.14% | - |
| Oct 29, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.18% | - |
| Oct 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.66% | - |
| Oct 27, 2025 | 29.06 | 29.06 | 28.99 | 28.99 | 28.99 | 0.07% | 50 |
| Oct 24, 2025 | 28.82 | 29.19 | 28.82 | 28.97 | 28.97 | 3.17% | 105 |
| Oct 23, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.36% | - |
| Oct 22, 2025 | 27.89 | 27.98 | 27.89 | 27.98 | 27.98 | 1.75% | 75 |
| Oct 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.29% | - |
| Oct 20, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.37% | - |
| Oct 17, 2025 | 27.11 | 27.11 | 27.05 | 27.05 | 27.05 | -0.11% | 200 |
| Oct 16, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.07% | - |
| Oct 15, 2025 | 27.38 | 27.38 | 27.10 | 27.10 | 27.10 | -0.37% | 35 |
| Oct 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.69% | - |
| Oct 13, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.80% | - |
| Oct 10, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.07% | - |
| Oct 9, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.25% | 60 |
| Oct 8, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.04% | - |
| Oct 7, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.25% | - |
| Oct 6, 2025 | 28.08 | 28.08 | 28.00 | 28.00 | 28.00 | -1.93% | 173 |
| Oct 3, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.17% | - |
| Oct 2, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.21% | - |
| Oct 1, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.04% | - |
| Sep 30, 2025 | 28.39 | 28.39 | 28.00 | 28.17 | 28.17 | -2.53% | 320 |
| Sep 29, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.62% | - |
| Sep 26, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -3.07% | - |
| Sep 25, 2025 | 30.48 | 30.48 | 30.00 | 30.00 | 29.33 | -2.66% | 2 |
| Sep 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.13 | 1.95% | - |
| Sep 23, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 29.55 | -0.03% | - |
| Sep 22, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.56 | -0.49% | - |
| Sep 19, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 29.71 | 0.30% | - |
| Sep 18, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.62 | -0.43% | - |
| Sep 17, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 29.75 | -0.72% | - |
| Sep 16, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 29.97 | -0.10% | - |
| Sep 15, 2025 | 30.56 | 30.68 | 30.56 | 30.68 | 29.99 | 0.29% | 84 |
| Sep 12, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 29.91 | 0.92% | - |
| Sep 11, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 29.63 | -0.66% | - |
| Sep 10, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 29.83 | -0.46% | - |
| Sep 9, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 29.97 | 2.51% | - |
| Sep 8, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.23 | 1.42% | - |
| Sep 5, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 28.82 | 0.37% | - |
| Sep 4, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 28.71 | 0.82% | - |
| Sep 3, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.48 | -2.61% | - |
| Sep 2, 2025 | 29.75 | 29.91 | 29.75 | 29.91 | 29.24 | 0.94% | 111 |
| Sep 1, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 28.97 | -0.34% | - |
| Aug 29, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.07 | 0.58% | - |
| Aug 28, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 28.90 | -0.37% | - |
| Aug 27, 2025 | 29.97 | 29.97 | 29.50 | 29.67 | 29.01 | -0.17% | 6 |
| Aug 26, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.06 | -0.87% | - |
| Aug 25, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.31 | 1.42% | - |
| Aug 22, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 28.90 | -0.47% | - |
| Aug 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.04 | -1.07% | - |
| Aug 20, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.35 | 1.69% | - |
| Aug 19, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 28.86 | -1.86% | - |
| Aug 18, 2025 | 30.15 | 30.15 | 30.08 | 30.08 | 29.41 | -0.95% | 150 |
| Aug 15, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 29.69 | -1.43% | - |
| Aug 14, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.12 | -1.22% | - |
| Aug 13, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 30.49 | 0.22% | - |
| Aug 12, 2025 | 31.21 | 31.21 | 31.12 | 31.12 | 30.42 | -1.77% | 1,000 |
| Aug 11, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 30.97 | 1.60% | - |
| Aug 8, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 30.48 | 1.00% | - |
| Aug 7, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.18 | -0.58% | - |
| Aug 6, 2025 | 30.89 | 31.05 | 30.89 | 31.05 | 30.36 | -0.42% | 252 |
| Aug 5, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 30.48 | -1.33% | - |
| Aug 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.89 | 0.60% | - |
| Aug 1, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 30.71 | -0.91% | - |
| Jul 31, 2025 | 31.90 | 31.90 | 31.70 | 31.70 | 30.99 | 1.02% | 300 |
| Jul 30, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 30.68 | -0.32% | - |
| Jul 29, 2025 | 31.25 | 31.48 | 31.25 | 31.48 | 30.78 | -0.60% | 45 |
| Jul 28, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 30.96 | 2.03% | - |
| Jul 25, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.35 | 2.78% | - |
| Jul 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.53 | 1.89% | 250 |
| Jul 23, 2025 | 26.79 | 29.64 | 26.79 | 29.64 | 28.98 | 10.14% | 150 |
| Jul 22, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.31 | 1.70% | - |
| Jul 21, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 25.87 | -1.42% | - |