Etteplan Oyj (FRA:EPL)
Germany
· Delayed Price · Currency is EUR 9.12
-0.04 (-0.44%)
Last updated: Dec 3, 2025, 9:31 PM CET
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.10 | 9.26 | 9.10 | 9.26 | 9.26 | 1.09% | 55 |
| Dec 4, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.43% | - |
| Dec 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% | - |
| Dec 2, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% | - |
| Dec 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.93% | - |
| Nov 28, 2025 | 9.34 | 9.68 | 9.34 | 9.68 | 9.68 | 4.09% | 110 |
| Nov 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.43% | - |
| Nov 26, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.86% | - |
| Nov 25, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Nov 24, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.85% | - |
| Nov 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% | - |
| Nov 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% | - |
| Nov 19, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -3.51% | - |
| Nov 18, 2025 | 9.36 | 9.70 | 9.36 | 9.70 | 9.70 | 3.85% | 30 |
| Nov 17, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Nov 14, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.21% | - |
| Nov 13, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% | - |
| Nov 12, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% | - |
| Nov 11, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -3.51% | - |
| Nov 10, 2025 | 9.44 | 9.70 | 9.44 | 9.70 | 9.70 | 1.89% | 27 |
| Nov 7, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% | - |
| Nov 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.42% | - |
| Nov 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.42% | - |
| Nov 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Oct 31, 2025 | 9.48 | 9.90 | 9.48 | 9.90 | 9.90 | 3.77% | 89 |
| Oct 30, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.06% | - |
| Oct 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.07% | - |
| Oct 28, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.03% | - |
| Oct 27, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% | - |
| Oct 24, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% | - |
| Oct 23, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.61% | - |
| Oct 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% | - |
| Oct 20, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% | - |
| Oct 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | - |
| Oct 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Oct 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Oct 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.61% | - |
| Oct 13, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% | - |
| Oct 10, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Oct 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% | - |
| Oct 8, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -4.27% | - |
| Oct 7, 2025 | 9.86 | 10.30 | 9.86 | 10.30 | 10.30 | 3.83% | 51 |
| Oct 6, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% | - |
| Oct 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% | - |
| Oct 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.01% | - |
| Oct 1, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.18% | - |
| Sep 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.27% | - |
| Sep 29, 2025 | 10.20 | 10.55 | 10.20 | 10.55 | 10.55 | 1.93% | 95 |
| Sep 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% | - |
| Sep 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | - |
| Sep 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Sep 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Sep 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Sep 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Sep 18, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.91% | - |
| Sep 17, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.61% | - |
| Sep 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% | - |
| Sep 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Sep 12, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -3.33% | - |
| Sep 11, 2025 | 9.96 | 10.20 | 9.96 | 10.20 | 10.20 | 2.41% | 35 |
| Sep 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | - |
| Sep 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.58% | - |
| Sep 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.42% | - |
| Sep 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.99% | - |
| Sep 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Sep 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Sep 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Aug 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | - |
| Aug 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | - |
| Aug 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | - |
| Aug 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% | - |
| Aug 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | - |
| Aug 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Aug 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.29% | - |
| Aug 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.91% | - |
| Aug 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 13, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% | - |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.19% | - |
| Aug 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.87% | - |
| Aug 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.95% | - |
| Aug 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% | - |
| Aug 6, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% | - |
| Aug 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Aug 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | - |
| Jul 31, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.33% | - |
| Jul 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Jul 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jul 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Jul 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jul 23, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jul 22, 2025 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | -0.46% | 3 |
| Jul 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |