Consti Oyj (HEL:CONSTI)
Finland
· Delayed Price · Currency is EUR 10.50
-0.15 (-1.41%)
At close: Dec 5, 2025
Consti Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.55 | 10.80 | 10.55 | 10.75 | 10.40 | 1.90% | 1,700 |
| Oct 8, 2025 | 10.85 | 10.85 | 10.40 | 10.55 | 10.21 | 1.44% | 2,057 |
| Oct 7, 2025 | 10.60 | 10.90 | 10.35 | 10.40 | 10.06 | -0.95% | 5,510 |
| Oct 6, 2025 | 10.55 | 10.60 | 10.45 | 10.50 | 10.16 | -0.47% | 1,370 |
| Oct 3, 2025 | 10.35 | 10.55 | 10.35 | 10.55 | 10.21 | 2.43% | 2,079 |
| Oct 2, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 9.97 | -2.37% | 3,816 |
| Oct 1, 2025 | 10.30 | 10.55 | 10.30 | 10.55 | 10.21 | 2.43% | 1,040 |
| Sep 30, 2025 | 10.35 | 10.50 | 10.30 | 10.30 | 9.97 | -0.48% | 4,508 |
| Sep 29, 2025 | 10.20 | 10.45 | 10.20 | 10.35 | 10.02 | 0.98% | 1,799 |
| Sep 26, 2025 | 10.40 | 10.40 | 10.25 | 10.25 | 9.92 | 0.49% | 341 |
| Sep 25, 2025 | 10.40 | 10.50 | 10.20 | 10.20 | 9.87 | -1.45% | 3,329 |
| Sep 24, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.02 | -0.48% | 740 |
| Sep 23, 2025 | 10.55 | 10.55 | 10.35 | 10.40 | 10.06 | -2.35% | 2,123 |
| Sep 22, 2025 | 10.50 | 10.65 | 10.40 | 10.65 | 10.31 | 1.43% | 2,367 |
| Sep 19, 2025 | 10.45 | 10.50 | 10.40 | 10.50 | 10.16 | -0.94% | 2,880 |
| Sep 18, 2025 | 10.50 | 10.60 | 10.35 | 10.60 | 10.26 | 0.95% | 3,490 |
| Sep 17, 2025 | 10.50 | 10.55 | 10.35 | 10.50 | 10.16 | - | 2,968 |
| Sep 16, 2025 | 10.50 | 10.55 | 10.35 | 10.50 | 10.16 | - | 10,397 |
| Sep 15, 2025 | 10.55 | 10.55 | 10.35 | 10.50 | 10.16 | 0.48% | 140,996 |
| Sep 12, 2025 | 10.50 | 10.60 | 10.45 | 10.45 | 10.11 | -0.48% | 3,186 |
| Sep 11, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.16 | - | 1,656 |
| Sep 10, 2025 | 10.65 | 10.80 | 10.50 | 10.50 | 10.16 | -1.41% | 1,912 |
| Sep 9, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.31 | 0.95% | 1,244 |
| Sep 8, 2025 | 10.65 | 10.75 | 10.45 | 10.55 | 10.21 | -0.94% | 1,102 |
| Sep 5, 2025 | 10.45 | 10.70 | 10.40 | 10.65 | 10.31 | 0.95% | 3,532 |
| Sep 4, 2025 | 10.55 | 10.55 | 10.40 | 10.55 | 10.21 | 0.48% | 1,285 |
| Sep 3, 2025 | 10.50 | 10.55 | 10.40 | 10.50 | 10.16 | -0.47% | 2,212 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.45 | 10.55 | 10.21 | -1.40% | 2,748 |
| Sep 1, 2025 | 10.55 | 10.70 | 10.50 | 10.70 | 10.35 | - | 5,185 |
| Aug 29, 2025 | 10.75 | 10.75 | 10.50 | 10.70 | 10.35 | -0.47% | 4,671 |
| Aug 28, 2025 | 10.60 | 10.75 | 10.55 | 10.75 | 10.40 | 1.42% | 6,156 |
| Aug 27, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.26 | - | 1,184 |
| Aug 26, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.26 | -0.93% | 1,671 |
| Aug 25, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.35 | 0.94% | 3,713 |
| Aug 22, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.26 | - | 3,904 |
| Aug 21, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.26 | -0.47% | 7,858 |
| Aug 20, 2025 | 10.85 | 10.85 | 10.60 | 10.65 | 10.31 | -1.84% | 4,583 |
| Aug 19, 2025 | 10.75 | 10.85 | 10.65 | 10.85 | 10.50 | 1.88% | 4,393 |
| Aug 18, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.31 | -1.39% | 2,491 |
| Aug 15, 2025 | 10.80 | 10.95 | 10.80 | 10.80 | 10.45 | 0.93% | 1,461 |
| Aug 14, 2025 | 10.75 | 10.80 | 10.70 | 10.70 | 10.35 | -0.93% | 591 |
| Aug 13, 2025 | 10.70 | 10.80 | 10.65 | 10.80 | 10.45 | 0.93% | 5,253 |
| Aug 12, 2025 | 11.00 | 11.00 | 10.60 | 10.70 | 10.35 | -2.73% | 3,662 |
| Aug 11, 2025 | 10.65 | 11.10 | 10.65 | 11.00 | 10.65 | 3.29% | 1,709 |
| Aug 8, 2025 | 10.65 | 10.65 | 10.55 | 10.65 | 10.31 | 1.43% | 5,614 |
| Aug 7, 2025 | 10.55 | 10.80 | 10.50 | 10.50 | 10.16 | -1.41% | 3,786 |
| Aug 6, 2025 | 10.80 | 10.85 | 10.65 | 10.65 | 10.31 | -1.84% | 2,458 |
| Aug 5, 2025 | 11.10 | 11.10 | 10.65 | 10.85 | 10.50 | -1.36% | 676 |
| Aug 4, 2025 | 10.85 | 11.00 | 10.85 | 11.00 | 10.65 | 0.46% | 604 |
| Aug 1, 2025 | 10.90 | 10.95 | 10.85 | 10.95 | 10.60 | - | 1,230 |
| Jul 31, 2025 | 11.00 | 11.05 | 10.90 | 10.95 | 10.60 | -0.45% | 1,847 |
| Jul 30, 2025 | 11.15 | 11.20 | 11.00 | 11.00 | 10.65 | -1.35% | 1,225 |
| Jul 29, 2025 | 11.10 | 11.20 | 11.05 | 11.15 | 10.79 | 0.90% | 345 |
| Jul 28, 2025 | 11.10 | 11.20 | 11.05 | 11.05 | 10.69 | -0.45% | 1,245 |
| Jul 25, 2025 | 11.05 | 11.15 | 11.05 | 11.10 | 10.74 | - | 1,683 |
| Jul 24, 2025 | 11.05 | 11.10 | 10.90 | 11.10 | 10.74 | 0.91% | 444 |
| Jul 23, 2025 | 11.05 | 11.05 | 10.95 | 11.00 | 10.65 | -0.45% | 374 |
| Jul 22, 2025 | 10.90 | 11.05 | 10.90 | 11.05 | 10.69 | 0.45% | 818 |
| Jul 21, 2025 | 10.90 | 11.10 | 10.85 | 11.00 | 10.65 | 1.85% | 1,330 |