Duell Oyj (HEL:DUELL)
Finland
· Delayed Price · Currency is EUR 2.500
-0.060 (-2.40%)
Mar 6, 2026, 6:24 PM EET
Duell Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 26,917 |
| Mar 4, 2026 | 2.77 | 2.77 | 2.54 | 2.60 | 2.60 | -4.76% | 27,410 |
| Mar 3, 2026 | 2.82 | 2.82 | 2.66 | 2.73 | 2.73 | -2.15% | 9,840 |
| Mar 2, 2026 | 2.76 | 2.78 | 2.75 | 2.79 | 2.79 | -1.41% | 2,609 |
| Feb 27, 2026 | 2.88 | 2.88 | 2.76 | 2.83 | 2.83 | -0.35% | 5,245 |
| Feb 26, 2026 | 2.90 | 2.90 | 2.72 | 2.84 | 2.84 | -1.39% | 6,773 |
| Feb 25, 2026 | 2.93 | 2.93 | 2.77 | 2.88 | 2.88 | 0.35% | 2,158 |
| Feb 24, 2026 | 2.82 | 2.89 | 2.82 | 2.87 | 2.87 | -1.03% | 288 |
| Feb 23, 2026 | 2.87 | 2.90 | 2.76 | 2.90 | 2.90 | 1.05% | 5,116 |
| Feb 20, 2026 | 2.86 | 2.89 | 2.82 | 2.87 | 2.87 | -0.69% | 6,726 |
| Feb 19, 2026 | 2.79 | 2.89 | 2.79 | 2.89 | 2.89 | 0.35% | 3,107 |
| Feb 18, 2026 | 2.94 | 2.94 | 2.85 | 2.88 | 2.88 | 1.77% | 6,410 |
| Feb 17, 2026 | 2.97 | 2.97 | 2.79 | 2.83 | 2.83 | 1.07% | 1,461 |
| Feb 16, 2026 | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | -0.71% | 246 |
| Feb 13, 2026 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | -0.70% | 3,653 |
| Feb 12, 2026 | 2.82 | 2.85 | 2.75 | 2.84 | 2.84 | -2.07% | 27,717 |
| Feb 11, 2026 | 2.82 | 2.96 | 2.82 | 2.90 | 2.90 | -1.02% | 8,448 |
| Feb 10, 2026 | 2.83 | 2.94 | 2.82 | 2.93 | 2.93 | 1.74% | 2,945 |
| Feb 9, 2026 | 2.89 | 2.92 | 2.83 | 2.88 | 2.88 | -2.04% | 9,578 |
| Feb 6, 2026 | 2.98 | 2.98 | 2.82 | 2.94 | 2.94 | 3.16% | 1,583 |
| Feb 5, 2026 | 2.86 | 2.95 | 2.84 | 2.85 | 2.85 | -0.70% | 14,041 |
| Feb 4, 2026 | 2.96 | 2.97 | 2.86 | 2.87 | 2.87 | -3.37% | 11,196 |
| Feb 3, 2026 | 2.90 | 2.97 | 2.84 | 2.97 | 2.97 | 0.68% | 5,328 |
| Feb 2, 2026 | 2.94 | 2.95 | 2.90 | 2.95 | 2.95 | - | 21 |
| Jan 30, 2026 | 2.85 | 2.98 | 2.84 | 2.95 | 2.95 | 3.87% | 5,720 |
| Jan 29, 2026 | 2.94 | 2.94 | 2.84 | 2.84 | 2.84 | -1.05% | 715 |
| Jan 28, 2026 | 2.86 | 2.94 | 2.85 | 2.87 | 2.87 | -2.71% | 4,386 |
| Jan 27, 2026 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 3.15% | 992 |
| Jan 26, 2026 | 2.85 | 3.00 | 2.83 | 2.86 | 2.86 | - | 12,354 |
| Jan 23, 2026 | 2.85 | 2.86 | 2.83 | 2.86 | 2.86 | - | 1,844 |
| Jan 22, 2026 | 2.86 | 2.86 | 2.80 | 2.86 | 2.86 | 0.35% | 6,513 |
| Jan 21, 2026 | 2.85 | 2.90 | 2.83 | 2.85 | 2.85 | -0.35% | 3,721 |
| Jan 20, 2026 | 2.89 | 2.89 | 2.80 | 2.86 | 2.86 | -0.35% | 3,969 |
| Jan 19, 2026 | 2.87 | 2.87 | 2.78 | 2.87 | 2.87 | -0.35% | 843 |
| Jan 16, 2026 | 2.90 | 2.90 | 2.81 | 2.88 | 2.88 | 0.35% | 11,235 |
| Jan 15, 2026 | 2.89 | 2.97 | 2.81 | 2.87 | 2.87 | 2.87% | 22,428 |
| Jan 14, 2026 | 2.96 | 2.96 | 2.78 | 2.79 | 2.79 | -11.15% | 113,210 |
| Jan 13, 2026 | 3.08 | 3.16 | 3.08 | 3.14 | 3.14 | - | 17,965 |
| Jan 12, 2026 | 3.13 | 3.14 | 3.07 | 3.14 | 3.14 | 0.64% | 6,266 |
| Jan 9, 2026 | 3.08 | 3.15 | 3.05 | 3.12 | 3.12 | 0.65% | 20,717 |
| Jan 8, 2026 | 3.10 | 3.17 | 3.07 | 3.10 | 3.10 | -0.64% | 5,172 |
| Jan 7, 2026 | 3.13 | 3.17 | 3.08 | 3.12 | 3.12 | -1.58% | 14,230 |
| Jan 5, 2026 | 3.21 | 3.22 | 3.10 | 3.17 | 3.17 | -0.63% | 12,514 |
| Jan 2, 2026 | 3.29 | 3.29 | 3.15 | 3.19 | 3.19 | -3.33% | 13,386 |
| Dec 30, 2025 | 3.14 | 3.30 | 3.08 | 3.30 | 3.30 | 4.76% | 18,869 |
| Dec 29, 2025 | 3.22 | 3.22 | 3.14 | 3.15 | 3.15 | -1.87% | 19,914 |
| Dec 23, 2025 | 3.16 | 3.29 | 3.16 | 3.21 | 3.21 | 2.56% | 26,613 |
| Dec 22, 2025 | 3.10 | 3.18 | 3.10 | 3.13 | 3.13 | 0.97% | 17,219 |
| Dec 19, 2025 | 3.03 | 3.20 | 3.03 | 3.10 | 3.10 | 1.64% | 15,758 |
| Dec 18, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 1.33% | 9,580 |
| Dec 17, 2025 | 3.01 | 3.03 | 2.98 | 3.01 | 3.01 | -0.99% | 2,129 |
| Dec 16, 2025 | 3.00 | 3.06 | 2.97 | 3.04 | 3.04 | 1.33% | 22,238 |
| Dec 15, 2025 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | - | 29,743 |
| Dec 12, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 6,496 |
| Dec 11, 2025 | 2.99 | 3.00 | 2.97 | 2.98 | 2.98 | -0.33% | 6,178 |
| Dec 10, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 12,499 |
| Dec 9, 2025 | 3.04 | 3.07 | 2.98 | 3.00 | 3.00 | -1.32% | 32,863 |
| Dec 8, 2025 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | -0.33% | 12,664 |
| Dec 5, 2025 | 3.05 | 3.09 | 3.03 | 3.05 | 3.05 | - | 9,049 |
| Dec 4, 2025 | 3.04 | 3.10 | 3.01 | 3.05 | 3.05 | -0.65% | 6,786 |
| Dec 3, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | - | 10,501 |
| Dec 2, 2025 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | -0.32% | 1,438 |
| Dec 1, 2025 | 3.07 | 3.13 | 3.03 | 3.08 | 3.08 | - | 11,672 |
| Nov 28, 2025 | 3.13 | 3.14 | 3.01 | 3.08 | 3.08 | -0.65% | 10,990 |
| Nov 27, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.31% | 13,217 |
| Nov 26, 2025 | 3.08 | 3.08 | 3.00 | 3.03 | 3.03 | -1.62% | 14,806 |
| Nov 25, 2025 | 3.13 | 3.13 | 3.00 | 3.08 | 3.08 | -1.28% | 14,146 |
| Nov 24, 2025 | 3.24 | 3.24 | 3.00 | 3.12 | 3.12 | -3.70% | 14,014 |
| Nov 21, 2025 | 3.24 | 3.25 | 3.17 | 3.24 | 3.24 | 2.21% | 1,874 |
| Nov 20, 2025 | 3.20 | 3.25 | 3.17 | 3.17 | 3.17 | -1.86% | 1,887 |
| Nov 19, 2025 | 3.22 | 3.23 | 3.16 | 3.23 | 3.23 | -0.31% | 3,409 |
| Nov 18, 2025 | 3.24 | 3.24 | 3.17 | 3.24 | 3.24 | - | 5,243 |
| Nov 17, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | 0.62% | 3,899 |
| Nov 14, 2025 | 3.28 | 3.28 | 3.21 | 3.22 | 3.22 | -2.13% | 6,942 |
| Nov 13, 2025 | 3.25 | 3.30 | 3.25 | 3.29 | 3.29 | 0.30% | 23,456 |
| Nov 12, 2025 | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | - | 9,740 |
| Nov 11, 2025 | 3.22 | 3.28 | 3.18 | 3.28 | 3.28 | 1.86% | 48,200 |
| Nov 10, 2025 | 3.20 | 3.24 | 3.17 | 3.22 | 3.22 | 0.63% | 20,709 |
| Nov 7, 2025 | 3.20 | 3.21 | 3.14 | 3.20 | 3.20 | - | 10,224 |
| Nov 6, 2025 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | - | 8,792 |
| Nov 5, 2025 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | -0.62% | 2,108 |
| Nov 4, 2025 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -0.62% | 15,752 |
| Nov 3, 2025 | 3.24 | 3.27 | 3.23 | 3.24 | 3.24 | -0.31% | 8,000 |
| Oct 31, 2025 | 3.33 | 3.33 | 3.23 | 3.25 | 3.25 | -1.81% | 9,671 |
| Oct 30, 2025 | 3.36 | 3.44 | 3.28 | 3.31 | 3.31 | -3.50% | 17,972 |
| Oct 29, 2025 | 3.45 | 3.45 | 3.33 | 3.43 | 3.43 | -0.87% | 21,728 |
| Oct 28, 2025 | 3.46 | 3.52 | 3.35 | 3.46 | 3.46 | 0.29% | 15,045 |
| Oct 27, 2025 | 3.48 | 3.49 | 3.33 | 3.45 | 3.45 | -1.15% | 7,796 |
| Oct 24, 2025 | 3.44 | 3.49 | 3.36 | 3.49 | 3.49 | 2.65% | 2,608 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.32 | 3.40 | 3.40 | -2.58% | 9,199 |
| Oct 22, 2025 | 3.43 | 3.59 | 3.37 | 3.49 | 3.49 | -1.69% | 17,506 |
| Oct 21, 2025 | 3.61 | 3.61 | 3.35 | 3.55 | 3.55 | 1.43% | 23,633 |
| Oct 20, 2025 | 3.43 | 3.65 | 3.42 | 3.50 | 3.50 | 2.94% | 13,591 |
| Oct 17, 2025 | 3.54 | 3.54 | 3.25 | 3.40 | 3.40 | -3.68% | 51,958 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.48 | 3.53 | 3.53 | -14.11% | 59,154 |
| Oct 15, 2025 | 4.25 | 4.28 | 4.11 | 4.11 | 4.11 | -1.67% | 1,158 |
| Oct 14, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -2.79% | 1,509 |
| Oct 13, 2025 | 4.18 | 4.30 | 4.17 | 4.30 | 4.30 | 3.12% | 1,010 |
| Oct 10, 2025 | 4.24 | 4.30 | 4.10 | 4.17 | 4.17 | -1.88% | 3,687 |
| Oct 9, 2025 | 4.08 | 4.25 | 4.08 | 4.25 | 4.25 | 3.41% | 1,312 |