Consti Oyj (HEL:CONSTI)
Finland
· Delayed Price · Currency is EUR 11.45
-0.15 (-1.29%)
At close: Mar 6, 2026
Consti Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.65 | 11.75 | 11.45 | 11.45 | 11.45 | -1.29% | 3,363 |
| Mar 5, 2026 | 11.65 | 11.90 | 11.60 | 11.60 | 11.60 | -0.43% | 2,804 |
| Mar 4, 2026 | 11.80 | 11.85 | 11.60 | 11.65 | 11.65 | -0.43% | 1,710 |
| Mar 3, 2026 | 11.85 | 12.00 | 11.50 | 11.70 | 11.70 | -0.85% | 7,638 |
| Mar 2, 2026 | 11.65 | 11.85 | 11.55 | 11.80 | 11.80 | -0.42% | 2,720 |
| Feb 27, 2026 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | 0.85% | 4,352 |
| Feb 26, 2026 | 11.60 | 11.85 | 11.50 | 11.75 | 11.75 | - | 4,412 |
| Feb 25, 2026 | 11.65 | 11.80 | 11.60 | 11.75 | 11.75 | 0.43% | 3,473 |
| Feb 24, 2026 | 11.55 | 11.75 | 11.55 | 11.70 | 11.70 | 1.30% | 1,524 |
| Feb 23, 2026 | 11.45 | 11.70 | 11.40 | 11.55 | 11.55 | 0.87% | 2,406 |
| Feb 20, 2026 | 11.50 | 11.50 | 11.40 | 11.45 | 11.45 | - | 2,129 |
| Feb 19, 2026 | 11.65 | 11.65 | 11.40 | 11.45 | 11.45 | -0.43% | 1,208 |
| Feb 18, 2026 | 11.55 | 11.55 | 11.40 | 11.50 | 11.50 | - | 4,678 |
| Feb 17, 2026 | 11.45 | 11.65 | 11.30 | 11.50 | 11.50 | - | 25,684 |
| Feb 16, 2026 | 11.70 | 11.85 | 11.50 | 11.50 | 11.50 | -0.86% | 5,892 |
| Feb 13, 2026 | 11.85 | 12.05 | 11.60 | 11.60 | 11.60 | -1.69% | 6,465 |
| Feb 12, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.07% | 2,352 |
| Feb 11, 2026 | 12.15 | 12.15 | 11.85 | 12.05 | 12.05 | 1.69% | 1,934 |
| Feb 10, 2026 | 12.10 | 12.15 | 11.80 | 11.85 | 11.85 | -2.07% | 2,850 |
| Feb 9, 2026 | 12.15 | 12.20 | 11.80 | 12.10 | 12.10 | 0.41% | 7,467 |
| Feb 6, 2026 | 11.80 | 12.05 | 11.70 | 12.05 | 12.05 | 0.84% | 14,902 |
| Feb 5, 2026 | 12.00 | 12.00 | 11.70 | 11.95 | 11.95 | -0.42% | 1,847 |
| Feb 4, 2026 | 12.05 | 12.05 | 11.80 | 12.00 | 12.00 | - | 1,341 |
| Feb 3, 2026 | 11.70 | 12.05 | 11.70 | 12.00 | 12.00 | 1.27% | 4,553 |
| Feb 2, 2026 | 12.00 | 12.10 | 11.80 | 11.85 | 11.85 | -0.42% | 6,486 |
| Jan 30, 2026 | 11.80 | 12.20 | 11.80 | 11.90 | 11.90 | 0.85% | 2,090 |
| Jan 29, 2026 | 12.15 | 12.15 | 11.50 | 11.80 | 11.80 | -3.28% | 14,185 |
| Jan 28, 2026 | 12.40 | 12.75 | 12.20 | 12.20 | 12.20 | -0.81% | 10,744 |
| Jan 27, 2026 | 12.05 | 12.35 | 12.00 | 12.30 | 12.30 | 2.50% | 12,951 |
| Jan 26, 2026 | 11.90 | 12.10 | 11.75 | 12.00 | 12.00 | 4.80% | 15,941 |
| Jan 23, 2026 | 11.30 | 11.60 | 11.30 | 11.45 | 11.45 | 1.78% | 14,883 |
| Jan 22, 2026 | 10.85 | 11.45 | 10.85 | 11.25 | 11.25 | 4.65% | 25,927 |
| Jan 21, 2026 | 10.75 | 10.85 | 10.65 | 10.75 | 10.75 | - | 2,034 |
| Jan 20, 2026 | 10.65 | 10.90 | 10.55 | 10.75 | 10.75 | -0.92% | 2,037 |
| Jan 19, 2026 | 10.75 | 10.85 | 10.65 | 10.85 | 10.85 | 1.40% | 4,724 |
| Jan 16, 2026 | 10.80 | 10.85 | 10.70 | 10.70 | 10.70 | - | 864 |
| Jan 15, 2026 | 10.55 | 10.80 | 10.55 | 10.70 | 10.70 | 1.42% | 2,259 |
| Jan 14, 2026 | 10.60 | 10.70 | 10.55 | 10.55 | 10.55 | - | 4,104 |
| Jan 13, 2026 | 10.60 | 10.70 | 10.55 | 10.55 | 10.55 | -0.94% | 731 |
| Jan 12, 2026 | 10.55 | 10.80 | 10.55 | 10.65 | 10.65 | 0.47% | 704 |
| Jan 9, 2026 | 10.55 | 10.65 | 10.45 | 10.60 | 10.60 | 0.47% | 1,673 |
| Jan 8, 2026 | 10.65 | 10.65 | 10.50 | 10.55 | 10.55 | -1.86% | 4,425 |
| Jan 7, 2026 | 10.70 | 10.75 | 10.60 | 10.75 | 10.75 | 0.94% | 3,330 |
| Jan 5, 2026 | 10.60 | 10.75 | 10.35 | 10.65 | 10.65 | -0.93% | 5,375 |
| Jan 2, 2026 | 10.60 | 10.90 | 10.35 | 10.75 | 10.75 | 0.94% | 5,040 |
| Dec 30, 2025 | 10.65 | 10.70 | 10.55 | 10.65 | 10.65 | 0.95% | 2,595 |
| Dec 29, 2025 | 10.40 | 10.60 | 10.40 | 10.55 | 10.55 | 0.48% | 7,667 |
| Dec 23, 2025 | 10.45 | 10.50 | 10.40 | 10.50 | 10.50 | - | 1,398 |
| Dec 22, 2025 | 10.45 | 10.50 | 10.35 | 10.50 | 10.50 | 0.48% | 2,481 |
| Dec 19, 2025 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | 0.48% | 1,446 |
| Dec 18, 2025 | 10.45 | 10.45 | 10.35 | 10.40 | 10.40 | - | 775 |
| Dec 17, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | -1.42% | 5,955 |
| Dec 16, 2025 | 10.40 | 10.65 | 10.40 | 10.55 | 10.55 | 1.44% | 3,532 |
| Dec 15, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 3,194 |
| Dec 12, 2025 | 10.50 | 10.60 | 10.45 | 10.50 | 10.50 | -0.47% | 1,726 |
| Dec 11, 2025 | 10.60 | 10.60 | 10.50 | 10.55 | 10.55 | - | 1,015 |
| Dec 10, 2025 | 10.55 | 10.55 | 10.50 | 10.55 | 10.55 | - | 776 |
| Dec 9, 2025 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 0.48% | 2,562 |
| Dec 8, 2025 | 10.60 | 10.60 | 10.45 | 10.50 | 10.50 | - | 2,199 |
| Dec 5, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -1.41% | 5,031 |
| Dec 4, 2025 | 10.65 | 10.80 | 10.60 | 10.65 | 10.65 | - | 4,759 |
| Dec 3, 2025 | 10.80 | 10.80 | 10.60 | 10.65 | 10.65 | -0.47% | 3,875 |
| Dec 2, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 3,763 |
| Dec 1, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 3,898 |
| Nov 28, 2025 | 10.55 | 10.70 | 10.50 | 10.60 | 10.60 | 0.47% | 3,539 |
| Nov 27, 2025 | 10.60 | 10.65 | 10.55 | 10.55 | 10.55 | -1.40% | 6,908 |
| Nov 26, 2025 | 10.75 | 10.80 | 10.65 | 10.70 | 10.70 | 1.42% | 2,734 |
| Nov 25, 2025 | 10.60 | 10.70 | 10.55 | 10.55 | 10.55 | - | 677 |
| Nov 24, 2025 | 10.65 | 10.70 | 10.55 | 10.55 | 10.55 | - | 4,205 |
| Nov 21, 2025 | 10.30 | 10.75 | 10.30 | 10.55 | 10.55 | 2.43% | 5,749 |
| Nov 20, 2025 | 10.35 | 10.35 | 10.25 | 10.30 | 10.30 | -0.48% | 637 |
| Nov 19, 2025 | 10.60 | 10.60 | 10.35 | 10.35 | 10.35 | -0.48% | 29 |
| Nov 18, 2025 | 10.40 | 10.70 | 10.20 | 10.40 | 10.40 | -0.48% | 5,582 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.30 | 10.45 | 10.45 | 1.46% | 1,464 |
| Nov 14, 2025 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | - | 5,067 |
| Nov 13, 2025 | 10.30 | 10.35 | 10.20 | 10.30 | 10.30 | 0.98% | 31,269 |
| Nov 12, 2025 | 10.25 | 10.40 | 10.20 | 10.20 | 10.20 | -0.49% | 5,510 |
| Nov 11, 2025 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | - | 3,593 |
| Nov 10, 2025 | 10.30 | 10.35 | 10.20 | 10.25 | 10.25 | -0.49% | 4,322 |
| Nov 7, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 2,882 |
| Nov 6, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -0.96% | 4,962 |
| Nov 5, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 3,422 |
| Nov 4, 2025 | 10.60 | 10.65 | 10.40 | 10.50 | 10.50 | -0.47% | 5,162 |
| Nov 3, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.94% | 4,374 |
| Oct 31, 2025 | 10.65 | 10.65 | 10.45 | 10.65 | 10.65 | 0.47% | 1,053 |
| Oct 30, 2025 | 10.55 | 10.65 | 10.50 | 10.60 | 10.60 | 0.95% | 10,737 |
| Oct 29, 2025 | 10.45 | 10.65 | 10.40 | 10.50 | 10.50 | 0.48% | 3,078 |
| Oct 28, 2025 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | -0.95% | 4,702 |
| Oct 27, 2025 | 10.50 | 10.65 | 10.25 | 10.55 | 10.55 | 1.93% | 12,260 |
| Oct 24, 2025 | 10.00 | 10.45 | 9.98 | 10.35 | 10.35 | -4.61% | 15,992 |
| Oct 23, 2025 | 10.95 | 10.95 | 10.70 | 10.85 | 10.50 | -0.46% | 9,303 |
| Oct 22, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.55 | 0.93% | 7,078 |
| Oct 21, 2025 | 10.85 | 10.90 | 10.70 | 10.80 | 10.45 | 1.41% | 12,698 |
| Oct 20, 2025 | 10.60 | 10.80 | 10.60 | 10.65 | 10.31 | 1.43% | 6,571 |
| Oct 17, 2025 | 10.50 | 10.60 | 10.45 | 10.50 | 10.16 | - | 3,862 |
| Oct 16, 2025 | 10.50 | 10.65 | 10.45 | 10.50 | 10.16 | - | 9,581 |
| Oct 15, 2025 | 10.55 | 10.65 | 10.45 | 10.50 | 10.16 | -0.47% | 7,078 |
| Oct 14, 2025 | 10.65 | 10.70 | 10.50 | 10.55 | 10.21 | 0.96% | 7,189 |
| Oct 13, 2025 | 10.85 | 10.85 | 10.45 | 10.45 | 10.11 | -3.69% | 6,562 |
| Oct 10, 2025 | 10.70 | 10.85 | 10.55 | 10.85 | 10.50 | 0.93% | 2,501 |