Detection Technology Oyj (HEL:DETEC)
Finland
· Delayed Price · Currency is EUR 10.90
+0.20 (1.87%)
At close: Dec 5, 2025
Detection Technology Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.75 | 10.80 | 10.70 | 10.80 | - | 0.93% | 3,019 |
| 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 |
| Oct 9, 2025 | 9.86 | 9.88 | 9.64 | 9.72 | 9.72 | -1.62% | 16,136 |
| Oct 8, 2025 | 10.00 | 10.10 | 9.82 | 9.88 | 9.88 | -1.69% | 2,900 |
| Oct 7, 2025 | 10.05 | 10.05 | 9.80 | 10.05 | 10.05 | 1.52% | 9,294 |
| Oct 6, 2025 | 9.86 | 9.94 | 9.82 | 9.90 | 9.90 | 0.41% | 3,839 |
| Oct 3, 2025 | 9.80 | 9.88 | 9.78 | 9.86 | 9.86 | 0.82% | 4,192 |
| Oct 2, 2025 | 9.96 | 9.96 | 9.62 | 9.78 | 9.78 | - | 10,176 |
| Oct 1, 2025 | 9.64 | 10.10 | 9.64 | 9.78 | 9.78 | 1.87% | 16,383 |
| Sep 30, 2025 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -1.03% | 2,800 |
| Sep 29, 2025 | 9.98 | 10.05 | 9.70 | 9.70 | 9.70 | -2.22% | 5,994 |
| Sep 26, 2025 | 9.82 | 9.92 | 9.72 | 9.92 | 9.92 | 1.02% | 3,749 |
| Sep 25, 2025 | 10.00 | 10.00 | 9.70 | 9.82 | 9.82 | -0.20% | 1,694 |
| Sep 24, 2025 | 9.84 | 9.90 | 9.68 | 9.84 | 9.84 | - | 8,201 |
| Sep 23, 2025 | 10.15 | 10.15 | 9.84 | 9.84 | 9.84 | -1.60% | 9,571 |
| Sep 22, 2025 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -4.31% | 5,079 |
| Sep 19, 2025 | 9.90 | 10.45 | 9.80 | 10.45 | 10.45 | 5.77% | 10,308 |
| Sep 18, 2025 | 9.84 | 9.90 | 9.80 | 9.88 | 9.88 | 0.82% | 2,690 |
| Sep 17, 2025 | 9.72 | 9.84 | 9.70 | 9.80 | 9.80 | 0.82% | 8,495 |
| Sep 16, 2025 | 9.68 | 9.90 | 9.58 | 9.72 | 9.72 | 0.41% | 9,917 |
| Sep 15, 2025 | 9.64 | 9.70 | 9.50 | 9.68 | 9.68 | 0.21% | 38,946 |
| Sep 12, 2025 | 9.70 | 9.74 | 9.66 | 9.66 | 9.66 | - | 22,579 |
| Sep 11, 2025 | 9.72 | 9.80 | 9.66 | 9.66 | 9.66 | -0.82% | 12,268 |
| Sep 10, 2025 | 9.76 | 9.80 | 9.70 | 9.74 | 9.74 | - | 4,320 |
| Sep 9, 2025 | 9.76 | 9.80 | 9.72 | 9.74 | 9.74 | -0.20% | 10,808 |
| Sep 8, 2025 | 9.86 | 9.90 | 9.76 | 9.76 | 9.76 | -0.81% | 17,093 |
| Sep 5, 2025 | 9.86 | 9.90 | 9.80 | 9.84 | 9.84 | 0.20% | 4,062 |
| Sep 4, 2025 | 9.94 | 9.96 | 9.80 | 9.82 | 9.82 | -0.81% | 7,546 |
| Sep 3, 2025 | 9.84 | 10.00 | 9.84 | 9.90 | 9.90 | 0.61% | 6,833 |
| Sep 2, 2025 | 9.98 | 10.00 | 9.84 | 9.84 | 9.84 | -1.20% | 4,350 |
| Sep 1, 2025 | 9.98 | 10.05 | 9.92 | 9.96 | 9.96 | -0.20% | 9,374 |
| Aug 29, 2025 | 9.96 | 10.00 | 9.96 | 9.98 | 9.98 | -0.20% | 4,580 |
| Aug 28, 2025 | 10.00 | 10.00 | 9.96 | 10.00 | 10.00 | 0.20% | 4,315 |
| Aug 27, 2025 | 10.00 | 10.05 | 9.98 | 9.98 | 9.98 | -0.20% | 6,662 |
| Aug 26, 2025 | 10.20 | 10.25 | 10.00 | 10.00 | 10.00 | -1.96% | 10,066 |
| Aug 25, 2025 | 10.20 | 10.25 | 10.10 | 10.20 | 10.20 | 0.99% | 1,642 |
| Aug 22, 2025 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | -0.49% | 10,584 |
| Aug 21, 2025 | 10.20 | 10.30 | 10.05 | 10.15 | 10.15 | - | 12,358 |
| Aug 20, 2025 | 10.15 | 10.20 | 10.05 | 10.15 | 10.15 | - | 7,048 |
| Aug 19, 2025 | 10.35 | 10.35 | 10.10 | 10.15 | 10.15 | -1.93% | 10,259 |
| Aug 18, 2025 | 10.25 | 10.40 | 10.20 | 10.35 | 10.35 | 1.47% | 8,906 |
| Aug 15, 2025 | 10.25 | 10.40 | 10.15 | 10.20 | 10.20 | -1.92% | 4,045 |
| Aug 14, 2025 | 10.20 | 10.40 | 10.05 | 10.40 | 10.40 | 1.46% | 6,092 |
| Aug 13, 2025 | 10.30 | 10.45 | 10.15 | 10.25 | 10.25 | -0.49% | 7,889 |
| Aug 12, 2025 | 10.40 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | 3,537 |
| Aug 11, 2025 | 10.65 | 10.65 | 10.40 | 10.40 | 10.40 | -0.95% | 3,081 |
| Aug 8, 2025 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -0.94% | 21,805 |
| Aug 7, 2025 | 10.85 | 10.85 | 10.50 | 10.60 | 10.60 | -4.07% | 19,068 |
| Aug 6, 2025 | 11.30 | 11.65 | 11.05 | 11.05 | 11.05 | -1.78% | 3,456 |
| Aug 5, 2025 | 11.35 | 11.45 | 11.10 | 11.25 | 11.25 | - | 3,701 |
| Aug 4, 2025 | 11.55 | 11.60 | 11.20 | 11.25 | 11.25 | -2.17% | 3,585 |
| Aug 1, 2025 | 11.85 | 11.85 | 11.40 | 11.50 | 11.50 | -3.36% | 8,275 |
| Jul 31, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 1,253 |
| Jul 30, 2025 | 11.85 | 11.90 | 11.65 | 11.80 | 11.80 | -0.84% | 3,169 |
| Jul 29, 2025 | 11.55 | 12.05 | 11.55 | 11.90 | 11.90 | 2.15% | 7,423 |
| Jul 28, 2025 | 11.15 | 11.85 | 11.15 | 11.65 | 11.65 | 4.02% | 14,645 |
| Jul 25, 2025 | 11.15 | 11.20 | 11.05 | 11.20 | 11.20 | 0.45% | 5,672 |
| Jul 24, 2025 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 1.83% | 4,338 |
| Jul 23, 2025 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -1.79% | 6,635 |
| Jul 22, 2025 | 11.05 | 11.20 | 10.95 | 11.15 | 11.15 | -0.45% | 4,812 |
| Jul 21, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 1.36% | 5,074 |