Detection Technology Oyj (HEL:DETEC)
Finland
· Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
Mar 9, 2026, 6:29 PM EET
Detection Technology Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.75 | 10.85 | 10.40 | 10.60 | 10.60 | -0.93% | 10,354 |
| Mar 5, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | - | 3,820 |
| Mar 4, 2026 | 10.70 | 10.85 | 10.65 | 10.70 | 10.70 | - | 15,337 |
| Mar 3, 2026 | 10.95 | 10.95 | 10.50 | 10.70 | 10.70 | -2.28% | 10,272 |
| Mar 2, 2026 | 11.00 | 11.05 | 10.70 | 10.95 | 10.95 | -0.90% | 19,696 |
| Feb 27, 2026 | 11.30 | 11.40 | 11.05 | 11.05 | 11.05 | -0.45% | 11,124 |
| Feb 26, 2026 | 11.15 | 11.30 | 11.05 | 11.10 | 11.10 | -0.45% | 2,845 |
| Feb 25, 2026 | 11.25 | 11.30 | 11.05 | 11.15 | 11.15 | - | 1,082 |
| Feb 24, 2026 | 11.30 | 11.35 | 11.10 | 11.15 | 11.15 | -1.33% | 4,565 |
| Feb 23, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 4,435 |
| Feb 20, 2026 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | 0.88% | 3,597 |
| Feb 19, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 1,164 |
| Feb 18, 2026 | 11.05 | 11.40 | 11.05 | 11.30 | 11.30 | 1.80% | 6,659 |
| Feb 17, 2026 | 11.05 | 11.30 | 11.05 | 11.10 | 11.10 | -0.45% | 6,402 |
| Feb 16, 2026 | 11.35 | 11.40 | 11.00 | 11.15 | 11.15 | -1.33% | 12,910 |
| Feb 13, 2026 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | 0.44% | 3,896 |
| Feb 12, 2026 | 11.25 | 11.40 | 11.20 | 11.25 | 11.25 | -0.88% | 21,071 |
| Feb 11, 2026 | 11.55 | 11.55 | 11.25 | 11.35 | 11.35 | -2.99% | 11,372 |
| Feb 10, 2026 | 11.95 | 12.05 | 11.45 | 11.70 | 11.70 | -2.09% | 10,156 |
| Feb 9, 2026 | 12.05 | 12.15 | 11.80 | 11.95 | 11.95 | - | 11,129 |
| Feb 6, 2026 | 11.50 | 12.00 | 11.30 | 11.95 | 11.95 | 5.75% | 80,881 |
| Feb 5, 2026 | 11.25 | 11.55 | 11.15 | 11.30 | 11.30 | 5.12% | 55,170 |
| Feb 4, 2026 | 10.75 | 10.95 | 10.75 | 10.75 | 10.75 | - | 6,859 |
| Feb 3, 2026 | 10.85 | 11.10 | 10.65 | 10.75 | 10.75 | -0.46% | 19,730 |
| Feb 2, 2026 | 10.75 | 10.85 | 10.70 | 10.80 | 10.80 | 0.93% | 10,845 |
| Jan 30, 2026 | 10.70 | 10.75 | 10.65 | 10.70 | 10.70 | -0.47% | 7,576 |
| Jan 29, 2026 | 10.80 | 10.85 | 10.65 | 10.75 | 10.75 | -0.46% | 8,479 |
| Jan 28, 2026 | 10.90 | 10.90 | 10.75 | 10.80 | 10.80 | -0.92% | 7,930 |
| Jan 27, 2026 | 11.00 | 11.05 | 10.85 | 10.90 | 10.90 | -0.46% | 9,740 |
| Jan 26, 2026 | 11.25 | 11.25 | 10.90 | 10.95 | 10.95 | -2.23% | 13,698 |
| Jan 23, 2026 | 11.20 | 11.30 | 11.15 | 11.20 | 11.20 | - | 7,677 |
| Jan 22, 2026 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | 1.82% | 13,806 |
| Jan 21, 2026 | 10.95 | 11.15 | 10.90 | 11.00 | 11.00 | 0.46% | 16,739 |
| Jan 20, 2026 | 11.10 | 11.10 | 10.90 | 10.95 | 10.95 | -1.79% | 8,410 |
| Jan 19, 2026 | 11.20 | 11.25 | 11.00 | 11.15 | 11.15 | -2.62% | 13,524 |
| Jan 16, 2026 | 11.45 | 11.50 | 11.25 | 11.45 | 11.45 | - | 10,783 |
| Jan 15, 2026 | 10.95 | 11.45 | 10.95 | 11.45 | 11.45 | 4.09% | 21,823 |
| Jan 14, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 3.29% | 10,219 |
| Jan 13, 2026 | 10.85 | 10.95 | 10.65 | 10.65 | 10.65 | -1.84% | 12,378 |
| Jan 12, 2026 | 11.05 | 11.15 | 10.65 | 10.85 | 10.85 | -2.25% | 24,196 |
| Jan 9, 2026 | 10.95 | 11.20 | 10.85 | 11.10 | 11.10 | 0.91% | 7,422 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 5,449 |
| Jan 7, 2026 | 11.30 | 11.30 | 10.95 | 11.00 | 11.00 | -0.45% | 19,050 |
| Jan 5, 2026 | 11.45 | 11.45 | 10.95 | 11.05 | 11.05 | -2.21% | 19,195 |
| Jan 2, 2026 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 1.80% | 23,265 |
| Dec 30, 2025 | 10.85 | 11.10 | 10.65 | 11.10 | 11.10 | 2.30% | 20,532 |
| Dec 29, 2025 | 10.90 | 11.00 | 10.70 | 10.85 | 10.85 | -0.91% | 21,156 |
| Dec 23, 2025 | 11.00 | 11.10 | 10.85 | 10.95 | 10.95 | -0.45% | 10,523 |
| Dec 22, 2025 | 11.00 | 11.15 | 11.00 | 11.00 | 11.00 | 0.46% | 5,838 |
| Dec 19, 2025 | 11.10 | 11.15 | 10.95 | 10.95 | 10.95 | -1.79% | 5,923 |
| Dec 18, 2025 | 11.05 | 11.15 | 10.95 | 11.15 | 11.15 | 0.45% | 15,381 |
| Dec 17, 2025 | 11.15 | 11.25 | 11.05 | 11.10 | 11.10 | 0.91% | 9,428 |
| Dec 16, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -0.90% | 11,647 |
| Dec 15, 2025 | 11.40 | 11.45 | 11.05 | 11.10 | 11.10 | -2.20% | 8,735 |
| Dec 12, 2025 | 11.25 | 11.45 | 11.20 | 11.35 | 11.35 | 0.89% | 6,095 |
| Dec 11, 2025 | 11.15 | 11.40 | 11.10 | 11.25 | 11.25 | -0.44% | 6,294 |
| Dec 10, 2025 | 11.35 | 11.35 | 11.20 | 11.30 | 11.30 | -0.44% | 6,577 |
| Dec 9, 2025 | 11.35 | 11.35 | 11.15 | 11.35 | 11.35 | 0.44% | 7,778 |
| Dec 8, 2025 | 10.95 | 11.35 | 10.95 | 11.30 | 11.30 | 3.67% | 18,751 |
| Dec 5, 2025 | 10.75 | 10.95 | 10.70 | 10.90 | 10.90 | 1.87% | 7,230 |
| Dec 4, 2025 | 10.85 | 10.85 | 10.60 | 10.70 | 10.70 | -0.93% | 13,444 |
| Dec 3, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | 0.47% | 8,674 |
| Dec 2, 2025 | 10.90 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 6,873 |
| Dec 1, 2025 | 10.75 | 10.90 | 10.65 | 10.90 | 10.90 | 0.93% | 4,951 |
| Nov 28, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | - | 45,428 |
| Nov 27, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | - | 2,723 |
| Nov 26, 2025 | 10.55 | 10.85 | 10.25 | 10.80 | 10.80 | 0.93% | 19,996 |
| Nov 25, 2025 | 10.80 | 10.95 | 10.60 | 10.70 | 10.70 | -0.93% | 12,340 |
| Nov 24, 2025 | 10.35 | 10.80 | 10.30 | 10.80 | 10.80 | 5.88% | 17,650 |
| Nov 21, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -3.32% | 60,597 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.45 | 10.55 | 10.55 | - | 30,563 |
| Nov 19, 2025 | 10.90 | 11.15 | 10.50 | 10.55 | 10.55 | -2.31% | 25,195 |
| Nov 18, 2025 | 10.95 | 11.20 | 10.80 | 10.80 | 10.80 | -1.37% | 19,896 |
| Nov 17, 2025 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | -1.35% | 6,978 |
| Nov 14, 2025 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 1.37% | 23,883 |
| Nov 13, 2025 | 11.05 | 11.10 | 10.95 | 10.95 | 10.95 | - | 27,976 |
| Nov 12, 2025 | 11.00 | 11.10 | 10.90 | 10.95 | 10.95 | - | 16,948 |
| Nov 11, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | - | 31,008 |
| Nov 10, 2025 | 11.35 | 11.40 | 10.95 | 10.95 | 10.95 | -3.52% | 29,749 |
| Nov 7, 2025 | 11.45 | 11.60 | 11.25 | 11.35 | 11.35 | - | 18,177 |
| Nov 6, 2025 | 11.65 | 11.65 | 11.20 | 11.35 | 11.35 | -1.30% | 10,807 |
| Nov 5, 2025 | 11.25 | 11.50 | 11.10 | 11.50 | 11.50 | 2.68% | 17,930 |
| Nov 4, 2025 | 10.95 | 11.35 | 10.85 | 11.20 | 11.20 | 2.75% | 127,482 |
| Nov 3, 2025 | 10.75 | 11.15 | 10.70 | 10.90 | 10.90 | 3.32% | 32,134 |
| Oct 31, 2025 | 11.30 | 11.45 | 10.35 | 10.55 | 10.55 | -2.76% | 102,209 |
| Oct 30, 2025 | 10.15 | 11.35 | 10.15 | 10.85 | 10.85 | 12.09% | 61,893 |
| Oct 29, 2025 | 9.76 | 9.76 | 9.60 | 9.68 | 9.68 | -0.82% | 5,447 |
| Oct 28, 2025 | 9.56 | 9.78 | 9.56 | 9.76 | 9.76 | 1.67% | 6,007 |
| Oct 27, 2025 | 9.52 | 9.70 | 9.50 | 9.60 | 9.60 | 0.84% | 10,506 |
| Oct 24, 2025 | 9.52 | 9.58 | 9.44 | 9.52 | 9.52 | 0.21% | 10,235 |
| Oct 23, 2025 | 9.52 | 9.54 | 9.38 | 9.50 | 9.50 | -0.42% | 14,517 |
| Oct 22, 2025 | 9.60 | 9.80 | 9.50 | 9.54 | 9.54 | - | 3,454 |
| Oct 21, 2025 | 9.56 | 9.90 | 9.42 | 9.54 | 9.54 | -0.21% | 9,824 |
| Oct 20, 2025 | 9.64 | 9.64 | 9.54 | 9.56 | 9.56 | -0.83% | 5,629 |
| Oct 17, 2025 | 9.78 | 9.78 | 9.54 | 9.64 | 9.64 | -1.83% | 4,704 |
| Oct 16, 2025 | 9.60 | 9.96 | 9.60 | 9.82 | 9.82 | 2.08% | 5,273 |
| Oct 15, 2025 | 9.80 | 9.80 | 9.50 | 9.62 | 9.62 | -0.41% | 6,284 |
| Oct 14, 2025 | 9.62 | 9.88 | 9.60 | 9.66 | 9.66 | -0.41% | 5,258 |
| Oct 13, 2025 | 9.68 | 9.80 | 9.58 | 9.70 | 9.70 | -0.61% | 5,815 |
| Oct 10, 2025 | 9.74 | 9.78 | 9.60 | 9.76 | 9.76 | 0.41% | 9,012 |