Vaisala Oyj (FRA:VAYA)
Germany
· Delayed Price · Currency is EUR 43.05
+0.55 (1.29%)
At close: Dec 4, 2025
Vaisala Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.70 | 43.00 | 42.70 | 43.00 | 43.00 | -0.12% | - |
| Dec 4, 2025 | 41.95 | 43.05 | 41.95 | 43.05 | 43.05 | 1.29% | - |
| Dec 3, 2025 | 42.50 | 42.95 | 42.50 | 42.50 | 42.50 | -0.70% | - |
| Dec 2, 2025 | 42.70 | 42.80 | 42.10 | 42.80 | 42.80 | 2.03% | - |
| Dec 1, 2025 | 43.05 | 43.05 | 41.95 | 41.95 | 41.95 | -0.94% | - |
| Nov 28, 2025 | 42.65 | 42.65 | 42.20 | 42.35 | 42.35 | 0.83% | - |
| Nov 27, 2025 | 42.75 | 42.75 | 42.00 | 42.00 | 42.00 | -0.36% | - |
| Nov 26, 2025 | 42.15 | 42.15 | 41.80 | 42.15 | 42.15 | 0.72% | - |
| Nov 25, 2025 | 42.25 | 42.25 | 41.65 | 41.85 | 41.85 | 0.36% | - |
| Nov 24, 2025 | 41.65 | 42.00 | 41.60 | 41.70 | 41.70 | 1.58% | - |
| Nov 21, 2025 | 41.80 | 41.80 | 40.95 | 41.05 | 41.05 | -2.03% | - |
| Nov 20, 2025 | 40.95 | 42.00 | 40.95 | 41.90 | 41.90 | 3.33% | - |
| Nov 19, 2025 | 40.70 | 40.70 | 40.30 | 40.55 | 40.55 | 1.00% | - |
| Nov 18, 2025 | 41.10 | 41.10 | 40.15 | 40.15 | 40.15 | -1.83% | - |
| Nov 17, 2025 | 41.70 | 41.70 | 40.90 | 40.90 | 40.90 | 0.25% | - |
| Nov 14, 2025 | 41.40 | 41.40 | 40.55 | 40.80 | 40.80 | -0.85% | - |
| Nov 13, 2025 | 41.70 | 41.70 | 41.15 | 41.15 | 41.15 | -0.24% | - |
| Nov 12, 2025 | 41.70 | 41.70 | 41.20 | 41.25 | 41.25 | -0.24% | - |
| Nov 11, 2025 | 41.60 | 41.60 | 41.20 | 41.35 | 41.35 | -2.71% | - |
| Nov 10, 2025 | 41.05 | 42.50 | 41.05 | 42.50 | 42.50 | 5.33% | 6 |
| Nov 7, 2025 | 41.45 | 41.65 | 40.35 | 40.35 | 40.35 | -4.27% | - |
| Nov 6, 2025 | 41.05 | 42.15 | 41.05 | 42.15 | 42.15 | 1.57% | - |
| Nov 5, 2025 | 41.65 | 41.65 | 41.40 | 41.50 | 41.50 | -0.84% | - |
| Nov 4, 2025 | 42.30 | 42.30 | 41.85 | 41.85 | 41.85 | -2.22% | - |
| Nov 3, 2025 | 42.65 | 43.00 | 42.65 | 42.80 | 42.80 | 0.12% | 31 |
| Oct 31, 2025 | 42.85 | 42.95 | 42.75 | 42.75 | 42.75 | -0.58% | - |
| Oct 30, 2025 | 43.30 | 43.35 | 43.00 | 43.00 | 43.00 | -1.71% | - |
| Oct 29, 2025 | 43.75 | 43.85 | 43.70 | 43.75 | 43.75 | -0.23% | - |
| Oct 28, 2025 | 43.60 | 43.85 | 43.60 | 43.85 | 43.85 | 0.11% | 25 |
| Oct 27, 2025 | 44.95 | 44.95 | 43.80 | 43.80 | 43.80 | -2.34% | 6 |
| Oct 24, 2025 | 46.10 | 47.00 | 44.85 | 44.85 | 44.85 | -3.13% | - |
| Oct 23, 2025 | 45.30 | 46.30 | 44.60 | 46.30 | 46.30 | 1.20% | - |
| Oct 22, 2025 | 45.80 | 45.85 | 45.75 | 45.75 | 45.75 | 0.11% | - |
| Oct 21, 2025 | 45.30 | 45.70 | 45.30 | 45.70 | 45.70 | 0.99% | - |
| Oct 20, 2025 | 44.95 | 45.25 | 44.95 | 45.25 | 45.25 | -0.22% | - |
| Oct 17, 2025 | 45.05 | 45.35 | 44.55 | 45.35 | 45.35 | -0.66% | - |
| Oct 16, 2025 | 45.50 | 46.05 | 45.50 | 45.65 | 45.65 | 0.11% | 174 |
| Oct 15, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 2.47% | - |
| Oct 14, 2025 | 44.35 | 44.70 | 44.35 | 44.50 | 44.50 | 0.34% | - |
| Oct 13, 2025 | 44.35 | 44.75 | 44.35 | 44.35 | 44.35 | -2.53% | - |
| Oct 10, 2025 | 44.60 | 45.50 | 44.60 | 45.50 | 45.50 | 1.11% | - |
| Oct 9, 2025 | 44.80 | 45.25 | 44.80 | 45.00 | 45.00 | 0.33% | - |
| Oct 8, 2025 | 44.70 | 45.20 | 44.70 | 44.85 | 44.85 | -0.77% | - |
| Oct 7, 2025 | 45.00 | 45.20 | 44.65 | 45.20 | 45.20 | -0.33% | - |
| Oct 6, 2025 | 43.80 | 45.35 | 43.80 | 45.35 | 45.35 | 2.60% | - |
| Oct 3, 2025 | 44.40 | 44.85 | 44.20 | 44.20 | 44.20 | -1.45% | - |
| Oct 2, 2025 | 43.95 | 45.15 | 43.95 | 44.85 | 44.85 | 1.01% | 30 |
| Oct 1, 2025 | 44.05 | 44.50 | 44.05 | 44.40 | 44.40 | -1.00% | - |
| Sep 30, 2025 | 45.00 | 45.10 | 44.70 | 44.85 | 44.85 | -0.99% | - |
| Sep 29, 2025 | 43.45 | 45.30 | 43.45 | 45.30 | 45.30 | 2.72% | 90 |
| Sep 26, 2025 | 44.00 | 44.60 | 44.00 | 44.10 | 44.10 | -0.56% | 90 |
| Sep 25, 2025 | 43.95 | 44.35 | 43.95 | 44.35 | 44.35 | -0.22% | - |
| Sep 24, 2025 | 44.25 | 44.45 | 44.20 | 44.45 | 44.45 | 0.11% | - |
| Sep 23, 2025 | 43.70 | 44.40 | 43.70 | 44.40 | 44.40 | 0.45% | 322 |
| Sep 22, 2025 | 44.00 | 44.20 | 43.95 | 44.20 | 44.20 | -0.45% | - |
| Sep 19, 2025 | 44.90 | 44.90 | 44.40 | 44.40 | 44.40 | -1.99% | - |
| Sep 18, 2025 | 44.30 | 45.30 | 44.30 | 45.30 | 45.30 | 1.57% | 465 |
| Sep 17, 2025 | 44.70 | 44.95 | 44.60 | 44.60 | 44.60 | -1.55% | - |
| Sep 16, 2025 | 44.65 | 45.30 | 44.65 | 45.30 | 45.30 | 0.67% | - |
| Sep 15, 2025 | 45.10 | 45.30 | 45.00 | 45.00 | 45.00 | -1.64% | - |
| Sep 12, 2025 | 44.40 | 45.75 | 44.40 | 45.75 | 45.75 | 1.55% | - |
| Sep 11, 2025 | 45.35 | 45.55 | 45.05 | 45.05 | 45.05 | -1.42% | - |
| Sep 10, 2025 | 44.95 | 46.00 | 44.95 | 45.70 | 45.70 | 0.88% | - |
| Sep 9, 2025 | 45.25 | 45.70 | 45.25 | 45.30 | 45.30 | -0.77% | - |
| Sep 8, 2025 | 44.40 | 45.65 | 44.40 | 45.65 | 45.65 | 1.78% | - |
| Sep 5, 2025 | 44.00 | 44.85 | 44.00 | 44.85 | 44.85 | 1.36% | - |
| Sep 4, 2025 | 44.10 | 44.70 | 44.10 | 44.25 | 44.25 | -0.56% | - |
| Sep 3, 2025 | 44.05 | 44.90 | 44.05 | 44.50 | 44.50 | 0.79% | - |
| Sep 2, 2025 | 44.90 | 45.50 | 44.15 | 44.15 | 44.15 | -3.29% | - |
| Sep 1, 2025 | 45.50 | 45.85 | 45.50 | 45.65 | 45.65 | -0.98% | - |
| Aug 29, 2025 | 45.60 | 46.50 | 45.60 | 46.10 | 46.10 | -0.54% | - |
| Aug 28, 2025 | 45.95 | 46.70 | 45.95 | 46.35 | 46.35 | -0.64% | - |
| Aug 27, 2025 | 46.50 | 46.80 | 46.50 | 46.65 | 46.65 | -0.74% | - |
| Aug 26, 2025 | 46.20 | 47.05 | 46.20 | 47.00 | 47.00 | -0.63% | - |
| Aug 25, 2025 | 48.00 | 48.05 | 47.30 | 47.30 | 47.30 | -1.15% | - |
| Aug 22, 2025 | 46.95 | 47.85 | 46.95 | 47.85 | 47.85 | 1.38% | - |
| Aug 21, 2025 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | 0.53% | - |
| Aug 20, 2025 | 47.95 | 47.95 | 46.90 | 46.95 | 46.95 | -0.42% | 4 |
| Aug 19, 2025 | 46.35 | 47.15 | 46.35 | 47.15 | 47.15 | 0.75% | - |
| Aug 18, 2025 | 46.75 | 47.20 | 46.75 | 46.80 | 46.80 | -0.74% | - |
| Aug 15, 2025 | 46.65 | 47.15 | 46.65 | 47.15 | 47.15 | -0.21% | - |
| Aug 14, 2025 | 46.80 | 47.50 | 46.80 | 47.25 | 47.25 | -0.32% | - |
| Aug 13, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 47.40 | 0.53% | - |
| Aug 12, 2025 | 46.40 | 47.15 | 46.40 | 47.15 | 47.15 | 0.75% | - |
| Aug 11, 2025 | 46.65 | 47.10 | 46.65 | 46.80 | 46.80 | -0.21% | - |
| Aug 8, 2025 | 46.50 | 47.05 | 46.50 | 46.90 | 46.90 | 0.11% | - |
| Aug 7, 2025 | 46.05 | 46.85 | 46.05 | 46.85 | 46.85 | 0.97% | - |
| Aug 6, 2025 | 46.70 | 47.25 | 46.40 | 46.40 | 46.40 | -1.90% | - |
| Aug 5, 2025 | 46.50 | 47.45 | 46.50 | 47.30 | 47.30 | 0.32% | - |
| Aug 4, 2025 | 47.05 | 47.80 | 47.05 | 47.15 | 47.15 | -1.26% | - |
| Aug 1, 2025 | 46.90 | 47.75 | 46.85 | 47.75 | 47.75 | -0.52% | - |
| Jul 31, 2025 | 47.65 | 48.45 | 47.65 | 48.00 | 48.00 | 0.21% | 26 |
| Jul 30, 2025 | 46.95 | 47.90 | 46.95 | 47.90 | 47.90 | 1.38% | - |
| Jul 29, 2025 | 47.00 | 47.25 | 46.95 | 47.25 | 47.25 | -0.53% | - |
| Jul 28, 2025 | 46.55 | 47.70 | 46.55 | 47.50 | 47.50 | 3.15% | 413 |
| Jul 25, 2025 | 47.30 | 47.95 | 46.00 | 46.05 | 46.05 | -7.25% | 58 |
| Jul 24, 2025 | 48.15 | 49.65 | 48.15 | 49.65 | 49.65 | 1.85% | - |
| Jul 23, 2025 | 48.60 | 49.35 | 48.60 | 48.75 | 48.75 | -1.12% | - |
| Jul 22, 2025 | 49.85 | 50.90 | 49.30 | 49.30 | 49.30 | -3.33% | - |
| Jul 21, 2025 | 51.00 | 51.10 | 51.00 | 51.00 | 51.00 | -1.73% | - |