Skip to main content
Wärtsilä Oyj Abp (FRA:MTA)
Germany flag Germany · Delayed Price · Currency is EUR
29.72
+0.67 (2.31%)
Dec 5, 2025, 10:13 AM CET

Wärtsilä Oyj Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202528.4929.0528.4929.0529.054.08%550
Dec 3, 202527.9127.9127.9127.9127.910.50%-
Dec 2, 202527.7427.7727.7427.7727.770.76%1
Dec 1, 202527.7927.7927.5627.5627.56-0.61%144
Nov 28, 202527.7127.7327.7127.7327.731.20%41
Nov 27, 202527.4027.4027.4027.4027.401.37%-
Nov 26, 202527.0327.0327.0327.0327.03-0.22%-
Nov 25, 202526.8727.0926.8727.0927.091.16%40
Nov 24, 202526.7826.7826.7826.7826.78-3.88%80
Nov 21, 202527.8627.8627.8627.8627.86-3.40%-
Nov 20, 202526.2928.8426.2828.8428.8412.61%57
Nov 19, 202525.6125.6125.6125.6125.61-1.95%-
Nov 18, 202526.1226.1226.1226.1226.12-1.28%-
Nov 17, 202526.4626.4626.4626.4626.46-0.53%-
Nov 14, 202526.6026.6026.6026.6026.60-0.67%-
Nov 13, 202526.7826.7826.7826.7826.780.07%1
Nov 12, 202527.3027.3026.7626.7626.76-1.07%30
Nov 11, 202527.0527.0527.0527.0527.050.71%-
Nov 10, 202526.8226.8626.8226.8626.86-0.26%216
Nov 7, 202526.9326.9326.9326.9326.930.52%-
Nov 6, 202526.7926.7926.7926.7926.79-2.05%-
Nov 5, 202527.3527.3527.3527.3527.35-0.91%-
Nov 4, 202528.2728.2727.6027.6027.60-2.68%2,334
Nov 3, 202528.4028.4028.3628.3628.361.54%250
Oct 31, 202527.9327.9327.9327.9327.93-2.07%-
Oct 30, 202528.5228.5228.5228.5228.520.92%-
Oct 29, 202527.4728.2627.4728.2628.264.13%100
Oct 28, 202527.2127.2125.4127.1427.14-3.31%3
Oct 27, 202527.0528.0727.0528.0728.075.80%200
Oct 24, 202526.5826.5826.5026.5326.533.55%527
Oct 23, 202525.6225.6225.6225.6225.620.51%-
Oct 22, 202525.4925.4925.4925.4925.49-0.43%-
Oct 21, 202525.6025.6025.6025.6025.601.43%-
Oct 20, 202525.2425.2425.2425.2425.24-3.44%-
Oct 17, 202526.1426.1426.1426.1426.140.15%-
Oct 16, 202526.0926.1026.0926.1026.10-1.06%18
Oct 15, 202526.3826.3826.3826.3826.382.33%-
Oct 14, 202526.3226.3225.7825.7825.78-2.35%15
Oct 13, 202526.4026.4026.4026.4026.403.53%-
Oct 10, 202525.5025.5025.5025.5025.503.45%-
Oct 9, 202524.6524.6524.6524.6524.65-0.36%-
Oct 8, 202524.7424.7424.7424.7424.741.35%-
Oct 7, 202524.4124.4124.4124.4124.41-2.16%-
Oct 6, 202524.9524.9524.9524.9524.95-0.16%-
Oct 3, 202525.0825.0824.9924.9924.99-0.04%40
Oct 2, 202524.9825.1624.9825.0025.00-1.73%531
Oct 1, 202525.4425.4425.4425.4425.440.79%-
Sep 30, 202525.2425.2425.2425.2425.24-0.47%-
Sep 29, 202525.3625.3625.3625.3625.36-0.35%10
Sep 26, 202525.2625.4525.2625.4525.450.67%40
Sep 25, 202525.2825.2825.2825.2825.28-0.98%-
Sep 24, 202525.5325.5325.5325.5325.531.35%-
Sep 23, 202525.1925.1925.1925.1925.19-1.98%-
Sep 22, 202525.7025.7025.7025.7025.701.82%-
Sep 19, 202525.3625.3625.2425.2425.24-0.98%570
Sep 18, 202525.4925.4925.4925.4925.490.59%-
Sep 17, 202525.6325.6325.2625.3425.34-2.16%1,005
Sep 16, 202526.0826.0825.9025.9025.90-2.23%500
Sep 15, 202526.4926.4926.4926.4926.270.65%-
Sep 12, 202526.3226.3226.3226.3226.102.29%-
Sep 11, 202525.6925.7325.6925.7325.520.16%47
Sep 10, 202524.8725.6924.8725.6925.483.13%50
Sep 9, 202524.9324.9324.9124.9124.700.16%50
Sep 8, 202524.7524.8724.7524.8724.662.22%4,268
Sep 5, 202524.3324.3324.3324.3324.131.37%-
Sep 4, 202523.8524.0023.8524.0023.80-1.64%138
Sep 3, 202524.4024.4024.4024.4024.20-2.48%-
Sep 2, 202525.0225.0225.0225.0224.81-0.20%-
Sep 1, 202525.0725.0725.0725.0724.860.44%-
Aug 29, 202524.8524.9624.8524.9624.751.63%100
Aug 28, 202524.5624.5624.5624.5624.360.12%-
Aug 27, 202524.5324.5324.5324.5324.331.57%-
Aug 26, 202524.1524.1524.1524.1523.95-1.02%-
Aug 25, 202524.4024.4024.4024.4024.200.74%10
Aug 22, 202524.2224.2224.2224.2224.020.04%-
Aug 21, 202524.2124.2124.2124.2124.01-0.08%-
Aug 20, 202524.2124.3624.2124.2324.03-0.33%90
Aug 19, 202524.3924.3924.3124.3124.110.12%20
Aug 18, 202524.2824.2824.2824.2824.08-220
Aug 15, 202524.4424.4424.2824.2824.081.42%80
Aug 14, 202523.9423.9423.9423.9423.74-1.12%-
Aug 13, 202524.2124.2124.2124.2124.011.13%-
Aug 12, 202523.9423.9423.9423.9423.74-0.21%-
Aug 11, 202523.9923.9923.9923.9923.791.10%-
Aug 8, 202523.7323.7323.7323.7323.53-1.08%-
Aug 7, 202523.9923.9923.9923.9923.79-1.92%-
Aug 6, 202524.4624.4624.4624.4624.261.45%-
Aug 5, 202524.1124.1124.1124.1123.91-0.45%-
Aug 4, 202524.2224.2224.2224.2224.020.87%-
Aug 1, 202524.1024.1023.8524.0123.81-0.54%129
Jul 31, 202524.1424.1424.1424.1423.94-0.12%-
Jul 30, 202524.1724.1724.1724.1723.97-0.08%-
Jul 29, 202523.9224.1923.9224.1923.990.21%465
Jul 28, 202524.0824.1424.0824.1423.940.58%45
Jul 25, 202523.8224.0023.8224.0023.801.44%20
Jul 24, 202523.7723.7723.6623.6623.463.77%51
Jul 23, 202522.8022.8022.8022.8022.61-0.04%-
Jul 22, 202522.8122.8122.8122.8122.62-1.04%-
Jul 21, 202522.2523.1322.2523.0522.864.49%13
Jul 18, 202522.0622.0622.0622.0621.882.37%-