Detection Technology Oyj (HEL:DETEC)
Finland
· Delayed Price · Currency is EUR 8.94
-0.10 (-1.11%)
Apr 28, 2026, 6:29 PM EET
Detection Technology Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.06 | 9.06 | 8.82 | 8.94 | 8.94 | -1.11% | 15,215 |
| Apr 27, 2026 | 9.24 | 9.24 | 9.02 | 9.04 | 9.04 | -2.38% | 20,311 |
| Apr 24, 2026 | 9.54 | 9.54 | 9.20 | 9.26 | 9.26 | -2.53% | 22,501 |
| Apr 23, 2026 | 9.90 | 9.90 | 9.44 | 9.50 | 9.50 | -3.26% | 57,031 |
| Apr 22, 2026 | 9.78 | 9.88 | 9.68 | 9.82 | 9.82 | 0.61% | 18,237 |
| Apr 21, 2026 | 9.66 | 9.86 | 9.52 | 9.76 | 9.76 | 2.09% | 33,240 |
| Apr 20, 2026 | 9.72 | 9.76 | 9.48 | 9.56 | 9.56 | -2.45% | 7,852 |
| Apr 17, 2026 | 9.30 | 9.84 | 9.30 | 9.80 | 9.80 | 6.29% | 34,744 |
| Apr 16, 2026 | 9.30 | 9.36 | 9.18 | 9.22 | 9.22 | -1.50% | 14,421 |
| Apr 15, 2026 | 9.26 | 9.36 | 9.24 | 9.36 | 9.36 | 1.30% | 8,024 |
| Apr 14, 2026 | 9.26 | 9.32 | 9.24 | 9.24 | 9.24 | - | 15,867 |
| Apr 13, 2026 | 9.30 | 9.44 | 9.16 | 9.24 | 9.24 | -0.86% | 8,097 |
| Apr 10, 2026 | 9.38 | 9.46 | 9.32 | 9.32 | 9.32 | -0.43% | 8,533 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.36 | 9.36 | 9.36 | -1.68% | 13,911 |
| Apr 8, 2026 | 9.48 | 9.74 | 9.48 | 9.52 | 9.52 | 3.48% | 11,095 |
| Apr 7, 2026 | 9.34 | 9.48 | 9.20 | 9.20 | 9.20 | -1.29% | 10,881 |
| Apr 2, 2026 | 9.20 | 9.38 | 9.12 | 9.32 | 9.32 | 0.22% | 9,370 |
| Apr 1, 2026 | 9.28 | 9.38 | 9.26 | 9.30 | 9.30 | 2.20% | 12,825 |
| Mar 31, 2026 | 9.08 | 9.12 | 9.04 | 9.10 | 9.10 | 0.22% | 12,764 |
| Mar 30, 2026 | 9.40 | 9.40 | 9.06 | 9.08 | 9.08 | -2.58% | 20,125 |
| Mar 27, 2026 | 9.52 | 9.52 | 9.22 | 9.32 | 9.32 | -2.10% | 10,761 |
| Mar 26, 2026 | 9.66 | 9.68 | 9.52 | 9.52 | 9.22 | -2.06% | 22,016 |
| Mar 25, 2026 | 9.68 | 9.94 | 9.62 | 9.72 | 9.41 | 0.41% | 39,202 |
| Mar 24, 2026 | 9.78 | 9.84 | 9.50 | 9.68 | 9.38 | -0.21% | 11,027 |
| Mar 23, 2026 | 9.80 | 9.88 | 9.66 | 9.70 | 9.39 | -2.81% | 35,862 |
| Mar 20, 2026 | 10.30 | 10.35 | 9.94 | 9.98 | 9.67 | -2.16% | 13,974 |
| Mar 19, 2026 | 10.35 | 10.35 | 10.20 | 10.20 | 9.88 | -1.45% | 4,492 |
| Mar 18, 2026 | 10.40 | 10.50 | 10.30 | 10.35 | 10.02 | 0.49% | 3,909 |
| Mar 17, 2026 | 10.65 | 10.65 | 10.20 | 10.30 | 9.98 | - | 10,178 |
| Mar 16, 2026 | 10.35 | 10.45 | 10.30 | 10.30 | 9.98 | - | 10,665 |
| Mar 13, 2026 | 10.55 | 10.60 | 10.30 | 10.30 | 9.98 | -2.37% | 12,851 |
| Mar 12, 2026 | 10.65 | 10.70 | 10.50 | 10.55 | 10.22 | -0.47% | 3,008 |
| Mar 11, 2026 | 10.65 | 10.75 | 10.55 | 10.60 | 10.27 | -0.93% | 3,554 |
| Mar 10, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.36 | 1.90% | 4,800 |
| Mar 9, 2026 | 10.65 | 10.70 | 10.25 | 10.50 | 10.17 | -0.94% | 8,366 |
| Mar 6, 2026 | 10.75 | 10.85 | 10.40 | 10.60 | 10.27 | -0.93% | 10,354 |
| Mar 5, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.36 | - | 3,820 |
| Mar 4, 2026 | 10.70 | 10.85 | 10.65 | 10.70 | 10.36 | - | 15,337 |
| Mar 3, 2026 | 10.95 | 10.95 | 10.50 | 10.70 | 10.36 | -2.28% | 10,272 |
| Mar 2, 2026 | 11.00 | 11.05 | 10.70 | 10.95 | 10.61 | -0.90% | 19,696 |
| Feb 27, 2026 | 11.30 | 11.40 | 11.05 | 11.05 | 10.70 | -0.45% | 11,124 |
| Feb 26, 2026 | 11.15 | 11.30 | 11.05 | 11.10 | 10.75 | -0.45% | 2,845 |
| Feb 25, 2026 | 11.25 | 11.30 | 11.05 | 11.15 | 10.80 | - | 1,082 |
| Feb 24, 2026 | 11.30 | 11.35 | 11.10 | 11.15 | 10.80 | -1.33% | 4,565 |
| Feb 23, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 10.94 | -0.88% | 4,435 |
| Feb 20, 2026 | 11.25 | 11.40 | 11.25 | 11.40 | 11.04 | 0.88% | 3,597 |
| Feb 19, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 10.94 | - | 1,164 |
| Feb 18, 2026 | 11.05 | 11.40 | 11.05 | 11.30 | 10.94 | 1.80% | 6,659 |
| Feb 17, 2026 | 11.05 | 11.30 | 11.05 | 11.10 | 10.75 | -0.45% | 6,402 |
| Feb 16, 2026 | 11.35 | 11.40 | 11.00 | 11.15 | 10.80 | -1.33% | 12,910 |
| Feb 13, 2026 | 11.40 | 11.40 | 11.25 | 11.30 | 10.94 | 0.44% | 3,896 |
| Feb 12, 2026 | 11.25 | 11.40 | 11.20 | 11.25 | 10.90 | -0.88% | 21,071 |
| Feb 11, 2026 | 11.55 | 11.55 | 11.25 | 11.35 | 10.99 | -2.99% | 11,372 |
| Feb 10, 2026 | 11.95 | 12.05 | 11.45 | 11.70 | 11.33 | -2.09% | 10,156 |
| Feb 9, 2026 | 12.05 | 12.15 | 11.80 | 11.95 | 11.57 | - | 11,129 |
| Feb 6, 2026 | 11.50 | 12.00 | 11.30 | 11.95 | 11.57 | 5.75% | 80,881 |
| Feb 5, 2026 | 11.25 | 11.55 | 11.15 | 11.30 | 10.94 | 5.12% | 55,170 |
| Feb 4, 2026 | 10.75 | 10.95 | 10.75 | 10.75 | 10.41 | - | 6,859 |
| Feb 3, 2026 | 10.85 | 11.10 | 10.65 | 10.75 | 10.41 | -0.46% | 19,730 |
| Feb 2, 2026 | 10.75 | 10.85 | 10.70 | 10.80 | 10.46 | 0.93% | 11,134 |
| Jan 30, 2026 | 10.70 | 10.75 | 10.65 | 10.70 | 10.36 | -0.47% | 7,576 |
| Jan 29, 2026 | 10.80 | 10.85 | 10.65 | 10.75 | 10.41 | -0.46% | 8,479 |
| Jan 28, 2026 | 10.90 | 10.90 | 10.75 | 10.80 | 10.46 | -0.92% | 7,930 |
| Jan 27, 2026 | 11.00 | 11.05 | 10.85 | 10.90 | 10.56 | -0.46% | 9,740 |
| Jan 26, 2026 | 11.25 | 11.25 | 10.90 | 10.95 | 10.61 | -2.23% | 13,698 |
| Jan 23, 2026 | 11.20 | 11.30 | 11.15 | 11.20 | 10.85 | - | 7,677 |
| Jan 22, 2026 | 11.10 | 11.20 | 11.05 | 11.20 | 10.85 | 1.82% | 13,806 |
| Jan 21, 2026 | 10.95 | 11.15 | 10.90 | 11.00 | 10.65 | 0.46% | 16,739 |
| Jan 20, 2026 | 11.10 | 11.10 | 10.90 | 10.95 | 10.61 | -1.79% | 8,410 |
| Jan 19, 2026 | 11.20 | 11.25 | 11.00 | 11.15 | 10.80 | -2.62% | 13,524 |
| Jan 16, 2026 | 11.45 | 11.50 | 11.25 | 11.45 | 11.09 | - | 10,783 |
| Jan 15, 2026 | 10.95 | 11.45 | 10.95 | 11.45 | 11.09 | 4.09% | 21,823 |
| Jan 14, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 10.65 | 3.29% | 10,219 |
| Jan 13, 2026 | 10.85 | 10.95 | 10.65 | 10.65 | 10.32 | -1.84% | 12,378 |
| Jan 12, 2026 | 11.05 | 11.15 | 10.65 | 10.85 | 10.51 | -2.25% | 24,196 |
| Jan 9, 2026 | 10.95 | 11.20 | 10.85 | 11.10 | 10.75 | 0.91% | 7,422 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 10.65 | - | 5,449 |
| Jan 7, 2026 | 11.30 | 11.30 | 10.95 | 11.00 | 10.65 | -0.45% | 19,050 |
| Jan 5, 2026 | 11.45 | 11.45 | 10.95 | 11.05 | 10.70 | -2.21% | 19,195 |
| Jan 2, 2026 | 11.20 | 11.50 | 11.20 | 11.30 | 10.94 | 1.80% | 23,265 |
| Dec 30, 2025 | 10.85 | 11.10 | 10.65 | 11.10 | 10.75 | 2.30% | 20,532 |
| Dec 29, 2025 | 10.90 | 11.00 | 10.70 | 10.85 | 10.51 | -0.91% | 21,156 |
| Dec 23, 2025 | 11.00 | 11.10 | 10.85 | 10.95 | 10.61 | -0.45% | 10,523 |
| Dec 22, 2025 | 11.00 | 11.15 | 11.00 | 11.00 | 10.65 | 0.46% | 5,838 |
| Dec 19, 2025 | 11.10 | 11.15 | 10.95 | 10.95 | 10.61 | -1.79% | 5,923 |
| Dec 18, 2025 | 11.05 | 11.15 | 10.95 | 11.15 | 10.80 | 0.45% | 15,381 |
| Dec 17, 2025 | 11.15 | 11.25 | 11.05 | 11.10 | 10.75 | 0.91% | 9,428 |
| Dec 16, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 10.65 | -0.90% | 11,647 |
| Dec 15, 2025 | 11.40 | 11.45 | 11.05 | 11.10 | 10.75 | -2.20% | 8,735 |
| Dec 12, 2025 | 11.25 | 11.45 | 11.20 | 11.35 | 10.99 | 0.89% | 6,095 |
| Dec 11, 2025 | 11.15 | 11.40 | 11.10 | 11.25 | 10.90 | -0.44% | 6,294 |
| Dec 10, 2025 | 11.35 | 11.35 | 11.20 | 11.30 | 10.94 | -0.44% | 6,577 |
| Dec 9, 2025 | 11.35 | 11.35 | 11.15 | 11.35 | 10.99 | 0.44% | 7,778 |
| Dec 8, 2025 | 10.95 | 11.35 | 10.95 | 11.30 | 10.94 | 3.67% | 18,751 |
| Dec 5, 2025 | 10.75 | 10.95 | 10.70 | 10.90 | 10.56 | 1.87% | 7,230 |
| Dec 4, 2025 | 10.85 | 10.85 | 10.60 | 10.70 | 10.36 | -0.93% | 13,444 |
| Dec 3, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.46 | 0.47% | 8,674 |
| Dec 2, 2025 | 10.90 | 11.00 | 10.75 | 10.75 | 10.41 | -1.38% | 6,873 |
| Dec 1, 2025 | 10.75 | 10.90 | 10.65 | 10.90 | 10.56 | 0.93% | 4,951 |
| Nov 28, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.46 | - | 45,428 |