Apetit Oyj (HEL:APETIT)
Finland
· Delayed Price · Currency is EUR 13.25
+0.40 (3.11%)
Apr 29, 2026, 3:22 PM EET
Apetit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.85 | 13.45 | 12.75 | 13.25 | - | 3.11% | 3,262 |
| Apr 28, 2026 | 13.65 | 13.70 | 12.80 | 12.85 | 12.85 | -5.86% | 3,484 |
| Apr 27, 2026 | 13.90 | 13.90 | 13.60 | 13.65 | 13.65 | -1.44% | 955 |
| Apr 24, 2026 | 13.65 | 13.85 | 13.20 | 13.85 | 13.85 | 1.47% | 4,964 |
| Apr 23, 2026 | 13.70 | 13.80 | 13.65 | 13.65 | 13.65 | -0.36% | 862 |
| Apr 22, 2026 | 13.65 | 13.85 | 13.65 | 13.70 | 13.70 | - | 1,282 |
| Apr 21, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 1,270 |
| Apr 20, 2026 | 13.90 | 13.95 | 13.75 | 13.90 | 13.90 | 1.09% | 1,919 |
| Apr 17, 2026 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -1.43% | 4,712 |
| Apr 16, 2026 | 14.60 | 14.60 | 13.70 | 13.95 | 13.95 | -5.74% | 7,962 |
| Apr 15, 2026 | 14.70 | 14.85 | 14.40 | 14.80 | 14.10 | 0.68% | 3,964 |
| Apr 14, 2026 | 14.35 | 14.90 | 14.35 | 14.70 | 14.00 | 2.44% | 7,596 |
| Apr 13, 2026 | 14.50 | 14.50 | 14.25 | 14.35 | 13.67 | -1.03% | 2,351 |
| Apr 10, 2026 | 14.40 | 14.50 | 14.35 | 14.50 | 13.81 | 1.05% | 5,615 |
| Apr 9, 2026 | 14.10 | 14.40 | 14.10 | 14.35 | 13.67 | 1.77% | 3,144 |
| Apr 8, 2026 | 14.20 | 14.25 | 14.05 | 14.10 | 13.43 | 0.71% | 4,172 |
| Apr 7, 2026 | 13.95 | 14.20 | 13.95 | 14.00 | 13.34 | 0.36% | 3,065 |
| Apr 2, 2026 | 14.00 | 14.00 | 13.80 | 13.95 | 13.29 | -0.36% | 5,507 |
| Apr 1, 2026 | 14.10 | 14.30 | 13.95 | 14.00 | 13.34 | - | 1,845 |
| Mar 31, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 13.34 | 0.72% | 756 |
| Mar 30, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.24 | - | 891 |
| Mar 27, 2026 | 13.95 | 14.10 | 13.80 | 13.90 | 13.24 | -1.42% | 4,616 |
| Mar 26, 2026 | 13.95 | 14.15 | 13.95 | 14.10 | 13.43 | 0.71% | 44 |
| Mar 25, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 13.34 | 1.08% | 1,130 |
| Mar 24, 2026 | 13.85 | 13.90 | 13.80 | 13.85 | 13.19 | -0.36% | 529 |
| Mar 23, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.24 | -0.36% | 333 |
| Mar 20, 2026 | 14.00 | 14.00 | 13.80 | 13.95 | 13.29 | -0.36% | 1,211 |
| Mar 19, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 13.34 | - | 4,125 |
| Mar 18, 2026 | 13.90 | 14.00 | 13.85 | 14.00 | 13.34 | - | 390 |
| Mar 17, 2026 | 13.90 | 14.05 | 13.90 | 14.00 | 13.34 | 1.08% | 430 |
| Mar 16, 2026 | 14.00 | 14.05 | 13.85 | 13.85 | 13.19 | -1.07% | 546 |
| Mar 13, 2026 | 14.00 | 14.20 | 13.80 | 14.00 | 13.34 | 1.08% | 1,758 |
| Mar 12, 2026 | 14.00 | 14.05 | 13.85 | 13.85 | 13.19 | -1.42% | 2,574 |
| Mar 11, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.39 | 1.08% | 46 |
| Mar 10, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.24 | 0.36% | 1,918 |
| Mar 9, 2026 | 14.10 | 14.10 | 13.80 | 13.85 | 13.19 | -2.12% | 1,236 |
| Mar 6, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 13.48 | 1.43% | 450 |
| Mar 5, 2026 | 14.00 | 14.05 | 13.95 | 13.95 | 13.29 | - | 1,941 |
| Mar 4, 2026 | 14.00 | 14.10 | 13.95 | 13.95 | 13.29 | - | 1,025 |
| Mar 3, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.29 | - | 6,755 |
| Mar 2, 2026 | 14.20 | 14.20 | 13.95 | 13.95 | 13.29 | 0.36% | 1,589 |
| Feb 27, 2026 | 14.00 | 14.10 | 13.90 | 13.90 | 13.24 | - | 359 |
| Feb 26, 2026 | 14.05 | 14.05 | 13.90 | 13.90 | 13.24 | -1.42% | 792 |
| Feb 25, 2026 | 14.05 | 14.10 | 13.95 | 14.10 | 13.43 | 0.71% | 204 |
| Feb 24, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 13.34 | -0.71% | 813 |
| Feb 23, 2026 | 14.00 | 14.10 | 13.95 | 14.10 | 13.43 | 1.44% | 2,986 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.24 | 0.72% | 1,949 |
| Feb 19, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.15 | -0.72% | 4,623 |
| Feb 18, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.24 | 0.36% | 4,127 |
| Feb 17, 2026 | 13.95 | 14.00 | 13.80 | 13.85 | 13.19 | -1.07% | 2,922 |
| Feb 16, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 13.34 | 0.36% | 4,653 |
| Feb 13, 2026 | 13.80 | 13.95 | 13.60 | 13.95 | 13.29 | 0.72% | 5,279 |
| Feb 12, 2026 | 14.30 | 14.30 | 13.85 | 13.85 | 13.19 | -1.07% | 1,854 |
| Feb 11, 2026 | 13.90 | 14.00 | 13.85 | 14.00 | 13.34 | 0.36% | 1,278 |
| Feb 10, 2026 | 14.20 | 14.20 | 13.95 | 13.95 | 13.29 | -0.36% | 1,567 |
| Feb 9, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 13.34 | -0.71% | 1,333 |
| Feb 6, 2026 | 14.00 | 14.10 | 13.95 | 14.10 | 13.43 | -0.70% | 1,169 |
| Feb 5, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 13.53 | 0.71% | 453 |
| Feb 4, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 13.43 | 0.71% | 361 |
| Feb 3, 2026 | 14.00 | 14.15 | 14.00 | 14.00 | 13.34 | 0.36% | 65 |
| Feb 2, 2026 | 14.20 | 14.20 | 13.90 | 13.95 | 13.29 | -0.71% | 2,372 |
| Jan 30, 2026 | 14.00 | 14.05 | 13.95 | 14.05 | 13.39 | 1.08% | 881 |
| Jan 29, 2026 | 13.95 | 14.00 | 13.90 | 13.90 | 13.24 | -0.36% | 1,640 |
| Jan 28, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.29 | -0.36% | 724 |
| Jan 27, 2026 | 13.95 | 14.00 | 13.85 | 14.00 | 13.34 | - | 1,491 |
| Jan 26, 2026 | 13.95 | 14.00 | 13.75 | 14.00 | 13.34 | 0.36% | 3,103 |
| Jan 23, 2026 | 13.95 | 14.40 | 13.95 | 13.95 | 13.29 | 0.36% | 3,479 |
| Jan 22, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.24 | -0.36% | 7,006 |
| Jan 21, 2026 | 13.95 | 14.00 | 13.90 | 13.95 | 13.29 | -2.45% | 1,798 |
| Jan 20, 2026 | 14.10 | 14.30 | 13.90 | 14.30 | 13.62 | 3.62% | 1,106 |
| Jan 19, 2026 | 13.95 | 14.00 | 13.80 | 13.80 | 13.15 | -1.43% | 3,338 |
| Jan 16, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.34 | 0.36% | 361 |
| Jan 15, 2026 | 14.05 | 14.15 | 13.85 | 13.95 | 13.29 | -0.71% | 930 |
| Jan 14, 2026 | 14.00 | 14.05 | 13.95 | 14.05 | 13.39 | 0.72% | 223 |
| Jan 13, 2026 | 14.05 | 14.20 | 13.85 | 13.95 | 13.29 | -0.71% | 1,792 |
| Jan 12, 2026 | 14.00 | 14.05 | 13.80 | 14.05 | 13.39 | 0.36% | 1,743 |
| Jan 9, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 13.34 | 0.72% | 1,619 |
| Jan 8, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.24 | - | 1,646 |
| Jan 7, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.24 | -0.71% | 801 |
| Jan 5, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 13.34 | - | 817 |
| Jan 2, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 13.34 | 1.08% | 1,910 |
| Dec 30, 2025 | 14.05 | 14.05 | 13.80 | 13.85 | 13.19 | -1.07% | 2,502 |
| Dec 29, 2025 | 14.20 | 14.20 | 13.90 | 14.00 | 13.34 | - | 2,455 |
| Dec 23, 2025 | 13.90 | 14.10 | 13.90 | 14.00 | 13.34 | 0.72% | 1,691 |
| Dec 22, 2025 | 13.75 | 14.00 | 13.75 | 13.90 | 13.24 | - | 1,682 |
| Dec 19, 2025 | 14.00 | 14.00 | 13.60 | 13.90 | 13.24 | - | 1,063 |
| Dec 18, 2025 | 13.85 | 13.95 | 13.80 | 13.90 | 13.24 | 0.36% | 699 |
| Dec 17, 2025 | 13.85 | 14.00 | 13.75 | 13.85 | 13.19 | 0.36% | 988 |
| Dec 16, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.15 | - | 2,037 |
| Dec 15, 2025 | 13.80 | 13.85 | 13.60 | 13.80 | 13.15 | -0.72% | 4,320 |
| Dec 12, 2025 | 14.00 | 14.10 | 13.90 | 13.90 | 13.24 | -0.36% | 2,464 |
| Dec 11, 2025 | 14.00 | 14.05 | 13.95 | 13.95 | 13.29 | -0.36% | 934 |
| Dec 10, 2025 | 13.95 | 14.05 | 13.95 | 14.00 | 13.34 | 0.72% | 344 |
| Dec 9, 2025 | 14.05 | 14.15 | 13.90 | 13.90 | 13.24 | -1.07% | 1,228 |
| Dec 8, 2025 | 13.95 | 14.05 | 13.95 | 14.05 | 13.39 | 0.72% | 273 |
| Dec 5, 2025 | 14.10 | 14.10 | 13.95 | 13.95 | 13.29 | -1.06% | 529 |
| Dec 4, 2025 | 14.10 | 14.15 | 14.00 | 14.10 | 13.43 | 0.71% | 1,123 |
| Dec 3, 2025 | 13.95 | 14.10 | 13.95 | 14.00 | 13.34 | -0.71% | 734 |
| Dec 2, 2025 | 14.15 | 14.15 | 14.05 | 14.10 | 13.43 | 0.36% | 166 |
| Dec 1, 2025 | 14.00 | 14.15 | 13.95 | 14.05 | 13.39 | -0.71% | 516 |