Consti Oyj (HEL:CONSTI)
Finland
· Delayed Price · Currency is EUR 11.65
+0.35 (3.10%)
Apr 29, 2026, 12:24 PM EET
Consti Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.15 | 11.35 | 11.05 | 11.20 | - | 0.45% | 1,951 |
| Apr 27, 2026 | 11.25 | 11.45 | 11.00 | 11.15 | 11.15 | -3.88% | 10,535 |
| Apr 24, 2026 | 11.15 | 11.60 | 10.90 | 11.60 | 11.60 | 5.45% | 10,157 |
| Apr 23, 2026 | 11.05 | 11.15 | 10.95 | 11.00 | 11.00 | - | 2,145 |
| Apr 22, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.35% | 5,769 |
| Apr 21, 2026 | 11.25 | 11.25 | 11.00 | 11.15 | 11.15 | 0.45% | 3,030 |
| Apr 20, 2026 | 10.95 | 11.30 | 10.95 | 11.10 | 11.10 | 1.37% | 2,561 |
| Apr 17, 2026 | 10.95 | 11.05 | 10.80 | 10.95 | 10.95 | - | 4,073 |
| Apr 16, 2026 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -1.79% | 11,973 |
| Apr 15, 2026 | 11.35 | 11.40 | 11.10 | 11.15 | 11.15 | -1.76% | 8,343 |
| Apr 14, 2026 | 11.60 | 11.60 | 11.35 | 11.35 | 11.35 | -1.73% | 5,815 |
| Apr 13, 2026 | 11.70 | 11.70 | 11.45 | 11.55 | 11.55 | -2.12% | 2,097 |
| Apr 10, 2026 | 11.75 | 11.85 | 11.50 | 11.80 | 11.80 | -1.26% | 4,690 |
| Apr 9, 2026 | 12.00 | 12.20 | 11.75 | 11.95 | 11.59 | 0.42% | 7,271 |
| Apr 8, 2026 | 12.10 | 12.45 | 11.90 | 11.90 | 11.54 | 0.85% | 7,529 |
| Apr 7, 2026 | 11.95 | 12.15 | 11.80 | 11.80 | 11.44 | -0.84% | 9,647 |
| Apr 2, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.54 | 1.71% | 3,431 |
| Apr 1, 2026 | 11.95 | 12.00 | 11.60 | 11.70 | 11.35 | -2.09% | 7,741 |
| Mar 31, 2026 | 12.00 | 12.00 | 11.60 | 11.95 | 11.59 | 0.42% | 4,026 |
| Mar 30, 2026 | 11.90 | 11.90 | 11.50 | 11.90 | 11.54 | 3.93% | 12,611 |
| Mar 27, 2026 | 11.30 | 11.70 | 11.30 | 11.45 | 11.11 | 0.88% | 7,947 |
| Mar 26, 2026 | 11.55 | 11.65 | 11.35 | 11.35 | 11.01 | -1.73% | 172 |
| Mar 25, 2026 | 11.65 | 11.65 | 11.35 | 11.55 | 11.20 | 2.21% | 1,170 |
| Mar 24, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 10.96 | -0.88% | 1,856 |
| Mar 23, 2026 | 11.50 | 11.70 | 11.15 | 11.40 | 11.06 | -0.44% | 4,320 |
| Mar 20, 2026 | 11.50 | 11.70 | 11.45 | 11.45 | 11.11 | -0.43% | 1,580 |
| Mar 19, 2026 | 11.60 | 11.70 | 11.50 | 11.50 | 11.15 | -2.13% | 2,000 |
| Mar 18, 2026 | 11.70 | 11.90 | 11.55 | 11.75 | 11.40 | 0.86% | 3,033 |
| Mar 17, 2026 | 11.55 | 11.80 | 11.50 | 11.65 | 11.30 | - | 3,239 |
| Mar 16, 2026 | 11.65 | 11.65 | 11.60 | 11.65 | 11.30 | - | 1,058 |
| Mar 13, 2026 | 11.55 | 11.65 | 11.35 | 11.65 | 11.30 | 2.19% | 1,562 |
| Mar 12, 2026 | 11.45 | 11.65 | 11.40 | 11.40 | 11.06 | -0.44% | 3,026 |
| Mar 11, 2026 | 11.70 | 11.70 | 11.45 | 11.45 | 11.11 | 0.44% | 2,672 |
| Mar 10, 2026 | 11.25 | 11.80 | 11.25 | 11.40 | 11.06 | 0.44% | 1,513 |
| Mar 9, 2026 | 11.40 | 11.70 | 11.30 | 11.35 | 11.01 | -0.87% | 2,841 |
| Mar 6, 2026 | 11.65 | 11.75 | 11.45 | 11.45 | 11.11 | -1.29% | 3,363 |
| Mar 5, 2026 | 11.65 | 11.90 | 11.60 | 11.60 | 11.25 | -0.43% | 2,804 |
| Mar 4, 2026 | 11.80 | 11.85 | 11.60 | 11.65 | 11.30 | -0.43% | 1,710 |
| Mar 3, 2026 | 11.85 | 12.00 | 11.50 | 11.70 | 11.35 | -0.85% | 7,638 |
| Mar 2, 2026 | 11.65 | 11.85 | 11.55 | 11.80 | 11.44 | -0.42% | 2,720 |
| Feb 27, 2026 | 11.75 | 11.85 | 11.75 | 11.85 | 11.49 | 0.85% | 4,352 |
| Feb 26, 2026 | 11.60 | 11.85 | 11.50 | 11.75 | 11.40 | - | 4,412 |
| Feb 25, 2026 | 11.65 | 11.80 | 11.60 | 11.75 | 11.40 | 0.43% | 3,473 |
| Feb 24, 2026 | 11.55 | 11.75 | 11.55 | 11.70 | 11.35 | 1.30% | 1,524 |
| Feb 23, 2026 | 11.45 | 11.70 | 11.40 | 11.55 | 11.20 | 0.87% | 2,406 |
| Feb 20, 2026 | 11.50 | 11.50 | 11.40 | 11.45 | 11.11 | - | 2,129 |
| Feb 19, 2026 | 11.65 | 11.65 | 11.40 | 11.45 | 11.11 | -0.43% | 1,208 |
| Feb 18, 2026 | 11.55 | 11.55 | 11.40 | 11.50 | 11.15 | - | 4,678 |
| Feb 17, 2026 | 11.45 | 11.65 | 11.30 | 11.50 | 11.15 | - | 25,684 |
| Feb 16, 2026 | 11.70 | 11.85 | 11.50 | 11.50 | 11.15 | -0.86% | 5,892 |
| Feb 13, 2026 | 11.85 | 12.05 | 11.60 | 11.60 | 11.25 | -1.69% | 6,465 |
| Feb 12, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.44 | -2.07% | 2,352 |
| Feb 11, 2026 | 12.15 | 12.15 | 11.85 | 12.05 | 11.69 | 1.69% | 1,934 |
| Feb 10, 2026 | 12.10 | 12.15 | 11.80 | 11.85 | 11.49 | -2.07% | 2,850 |
| Feb 9, 2026 | 12.15 | 12.20 | 11.80 | 12.10 | 11.74 | 0.41% | 7,467 |
| Feb 6, 2026 | 11.80 | 12.05 | 11.70 | 12.05 | 11.69 | 0.84% | 14,902 |
| Feb 5, 2026 | 12.00 | 12.00 | 11.70 | 11.95 | 11.59 | -0.42% | 1,847 |
| Feb 4, 2026 | 12.05 | 12.05 | 11.80 | 12.00 | 11.64 | - | 1,341 |
| Feb 3, 2026 | 11.70 | 12.05 | 11.70 | 12.00 | 11.64 | 1.27% | 4,553 |
| Feb 2, 2026 | 12.00 | 12.10 | 11.80 | 11.85 | 11.49 | -0.42% | 6,486 |
| Jan 30, 2026 | 11.80 | 12.20 | 11.80 | 11.90 | 11.54 | 0.85% | 2,090 |
| Jan 29, 2026 | 12.15 | 12.15 | 11.50 | 11.80 | 11.44 | -3.28% | 14,185 |
| Jan 28, 2026 | 12.40 | 12.75 | 12.20 | 12.20 | 11.83 | -0.81% | 10,744 |
| Jan 27, 2026 | 12.05 | 12.35 | 12.00 | 12.30 | 11.93 | 2.50% | 12,951 |
| Jan 26, 2026 | 11.90 | 12.10 | 11.75 | 12.00 | 11.64 | 4.80% | 15,941 |
| Jan 23, 2026 | 11.30 | 11.60 | 11.30 | 11.45 | 11.11 | 1.78% | 14,883 |
| Jan 22, 2026 | 10.85 | 11.45 | 10.85 | 11.25 | 10.91 | 4.65% | 25,927 |
| Jan 21, 2026 | 10.75 | 10.85 | 10.65 | 10.75 | 10.43 | - | 2,034 |
| Jan 20, 2026 | 10.65 | 10.90 | 10.55 | 10.75 | 10.43 | -0.92% | 2,037 |
| Jan 19, 2026 | 10.75 | 10.85 | 10.65 | 10.85 | 10.52 | 1.40% | 4,724 |
| Jan 16, 2026 | 10.80 | 10.85 | 10.70 | 10.70 | 10.38 | - | 864 |
| Jan 15, 2026 | 10.55 | 10.80 | 10.55 | 10.70 | 10.38 | 1.42% | 2,259 |
| Jan 14, 2026 | 10.60 | 10.70 | 10.55 | 10.55 | 10.23 | - | 4,104 |
| Jan 13, 2026 | 10.60 | 10.70 | 10.55 | 10.55 | 10.23 | -0.94% | 731 |
| Jan 12, 2026 | 10.55 | 10.80 | 10.55 | 10.65 | 10.33 | 0.47% | 704 |
| Jan 9, 2026 | 10.55 | 10.65 | 10.45 | 10.60 | 10.28 | 0.47% | 1,673 |
| Jan 8, 2026 | 10.65 | 10.65 | 10.50 | 10.55 | 10.23 | -1.86% | 4,425 |
| Jan 7, 2026 | 10.70 | 10.75 | 10.60 | 10.75 | 10.43 | 0.94% | 3,330 |
| Jan 5, 2026 | 10.60 | 10.75 | 10.35 | 10.65 | 10.33 | -0.93% | 5,375 |
| Jan 2, 2026 | 10.60 | 10.90 | 10.35 | 10.75 | 10.43 | 0.94% | 5,040 |
| Dec 30, 2025 | 10.65 | 10.70 | 10.55 | 10.65 | 10.33 | 0.95% | 2,595 |
| Dec 29, 2025 | 10.40 | 10.60 | 10.40 | 10.55 | 10.23 | 0.48% | 7,667 |
| Dec 23, 2025 | 10.45 | 10.50 | 10.40 | 10.50 | 10.18 | - | 1,398 |
| Dec 22, 2025 | 10.45 | 10.50 | 10.35 | 10.50 | 10.18 | 0.48% | 2,481 |
| Dec 19, 2025 | 10.45 | 10.50 | 10.45 | 10.45 | 10.14 | 0.48% | 1,446 |
| Dec 18, 2025 | 10.45 | 10.45 | 10.35 | 10.40 | 10.09 | - | 775 |
| Dec 17, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.09 | -1.42% | 5,955 |
| Dec 16, 2025 | 10.40 | 10.65 | 10.40 | 10.55 | 10.23 | 1.44% | 3,532 |
| Dec 15, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.09 | -0.95% | 3,194 |
| Dec 12, 2025 | 10.50 | 10.60 | 10.45 | 10.50 | 10.18 | -0.47% | 1,726 |
| Dec 11, 2025 | 10.60 | 10.60 | 10.50 | 10.55 | 10.23 | - | 1,015 |
| Dec 10, 2025 | 10.55 | 10.55 | 10.50 | 10.55 | 10.23 | - | 776 |
| Dec 9, 2025 | 10.40 | 10.55 | 10.40 | 10.55 | 10.23 | 0.48% | 2,562 |
| Dec 8, 2025 | 10.60 | 10.60 | 10.45 | 10.50 | 10.18 | - | 2,199 |
| Dec 5, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.18 | -1.41% | 5,031 |
| Dec 4, 2025 | 10.65 | 10.80 | 10.60 | 10.65 | 10.33 | - | 4,759 |
| Dec 3, 2025 | 10.80 | 10.80 | 10.60 | 10.65 | 10.33 | -0.47% | 3,875 |
| Dec 2, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.38 | - | 3,763 |
| Dec 1, 2025 | 10.65 | 10.70 | 10.60 | 10.70 | 10.38 | 0.94% | 3,898 |
| Nov 28, 2025 | 10.55 | 10.70 | 10.50 | 10.60 | 10.28 | 0.47% | 3,539 |