Duell Oyj (HEL:DUELL)
Finland
· Delayed Price · Currency is EUR 3.050
0.00 (0.00%)
At close: Dec 5, 2025
Duell Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.25 | 4.25 | 4.08 | 4.11 | 4.11 | -3.29% | 3,752 |
| Oct 7, 2025 | 4.20 | 4.25 | 4.06 | 4.25 | 4.25 | - | 4,181 |
| Oct 6, 2025 | 4.11 | 4.25 | 4.05 | 4.25 | 4.25 | 2.66% | 1,356 |
| Oct 3, 2025 | 4.14 | 4.14 | 4.13 | 4.14 | 4.14 | 0.73% | 424 |
| Oct 2, 2025 | 4.10 | 4.20 | 4.09 | 4.11 | 4.11 | -1.44% | 4,503 |
| Oct 1, 2025 | 4.06 | 4.29 | 4.06 | 4.17 | 4.17 | 2.71% | 12,129 |
| Sep 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | 1 |
| Sep 29, 2025 | 4.18 | 4.29 | 4.02 | 4.18 | 4.18 | -1.42% | 4,043 |
| Sep 26, 2025 | 4.28 | 4.48 | 4.17 | 4.24 | 4.24 | -0.93% | 2,665 |
| Sep 25, 2025 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 2,221 |
| Sep 24, 2025 | 4.33 | 4.58 | 4.28 | 4.30 | 4.30 | - | 13,796 |
| Sep 23, 2025 | 4.45 | 4.45 | 4.25 | 4.30 | 4.30 | - | 2,214 |
| Sep 22, 2025 | 4.31 | 4.44 | 4.24 | 4.30 | 4.30 | -0.46% | 7,726 |
| Sep 19, 2025 | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | 1.41% | 555 |
| Sep 18, 2025 | 4.20 | 4.35 | 4.20 | 4.26 | 4.26 | -0.47% | 4,900 |
| Sep 17, 2025 | 4.28 | 4.29 | 4.19 | 4.28 | 4.28 | 1.66% | 1,551 |
| Sep 16, 2025 | 4.25 | 4.25 | 4.16 | 4.21 | 4.21 | 0.96% | 3,326 |
| Sep 15, 2025 | 4.11 | 4.31 | 4.11 | 4.17 | 4.17 | -0.48% | 2,526 |
| Sep 12, 2025 | 4.14 | 4.32 | 4.14 | 4.19 | 4.19 | 1.21% | 1,655 |
| Sep 11, 2025 | 4.19 | 4.20 | 4.13 | 4.14 | 4.14 | -0.24% | 4,291 |
| Sep 10, 2025 | 4.20 | 4.31 | 4.15 | 4.15 | 4.15 | -1.19% | 3,197 |
| Sep 9, 2025 | 4.11 | 4.27 | 4.11 | 4.20 | 4.20 | 2.19% | 1,463 |
| Sep 8, 2025 | 4.10 | 4.15 | 4.07 | 4.11 | 4.11 | -0.72% | 2,067 |
| Sep 5, 2025 | 4.15 | 4.15 | 4.02 | 4.14 | 4.14 | 0.98% | 3,127 |
| Sep 4, 2025 | 4.09 | 4.10 | 4.04 | 4.10 | 4.10 | - | 8,197 |
| Sep 3, 2025 | 4.13 | 4.29 | 4.10 | 4.10 | 4.10 | -0.73% | 3,894 |
| Sep 2, 2025 | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | -1.90% | 5,911 |
| Sep 1, 2025 | 4.30 | 4.31 | 4.21 | 4.21 | 4.21 | -2.09% | 901 |
| Aug 29, 2025 | 4.19 | 4.37 | 4.17 | 4.30 | 4.30 | 4.12% | 19,572 |
| Aug 28, 2025 | 4.16 | 4.16 | 4.10 | 4.13 | 4.13 | -1.67% | 3,310 |
| Aug 27, 2025 | 4.19 | 4.23 | 4.13 | 4.20 | 4.20 | -0.94% | 8,634 |
| Aug 26, 2025 | 4.07 | 4.24 | 4.07 | 4.24 | 4.24 | 2.42% | 16,849 |
| Aug 25, 2025 | 4.05 | 4.14 | 4.01 | 4.14 | 4.14 | 2.73% | 17,692 |
| Aug 22, 2025 | 3.84 | 4.13 | 3.84 | 4.03 | 4.03 | 6.05% | 38,835 |
| Aug 21, 2025 | 3.84 | 3.84 | 3.79 | 3.80 | 3.80 | 0.26% | 768 |
| Aug 20, 2025 | 3.80 | 3.84 | 3.78 | 3.79 | 3.79 | -1.56% | 3,808 |
| Aug 19, 2025 | 3.78 | 3.86 | 3.77 | 3.85 | 3.85 | -0.52% | 7,495 |
| Aug 18, 2025 | 3.88 | 3.88 | 3.80 | 3.87 | 3.87 | -0.26% | 4,252 |
| Aug 15, 2025 | 3.81 | 3.89 | 3.79 | 3.88 | 3.88 | - | 1,407 |
| Aug 14, 2025 | 3.87 | 3.93 | 3.74 | 3.88 | 3.88 | 1.31% | 4,310 |
| Aug 13, 2025 | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | -2.05% | 8,123 |
| Aug 12, 2025 | 3.92 | 3.92 | 3.82 | 3.91 | 3.91 | 1.30% | 3,001 |
| Aug 11, 2025 | 3.90 | 3.98 | 3.80 | 3.86 | 3.86 | -0.77% | 7,048 |
| Aug 8, 2025 | 3.94 | 3.95 | 3.85 | 3.89 | 3.89 | 0.78% | 2,605 |
| Aug 7, 2025 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -2.28% | 3,285 |
| Aug 6, 2025 | 3.95 | 3.98 | 3.83 | 3.95 | 3.95 | 2.07% | 20,015 |
| Aug 5, 2025 | 3.87 | 3.96 | 3.87 | 3.87 | 3.87 | -2.52% | 2,288 |
| Aug 4, 2025 | 4.02 | 4.05 | 3.90 | 3.97 | 3.97 | 1.79% | 4,523 |
| Aug 1, 2025 | 3.86 | 4.00 | 3.86 | 3.90 | 3.90 | 0.26% | 17,544 |
| Jul 31, 2025 | 3.87 | 3.98 | 3.76 | 3.89 | 3.89 | -0.51% | 16,231 |
| Jul 30, 2025 | 3.89 | 3.91 | 3.80 | 3.91 | 3.91 | 0.51% | 3,291 |
| Jul 29, 2025 | 3.92 | 4.07 | 3.79 | 3.89 | 3.89 | 0.78% | 9,768 |
| Jul 28, 2025 | 3.92 | 4.14 | 3.86 | 3.86 | 3.86 | -0.26% | 15,113 |
| Jul 25, 2025 | 3.92 | 3.97 | 3.83 | 3.87 | 3.87 | -1.28% | 3,468 |
| Jul 24, 2025 | 3.75 | 3.98 | 3.75 | 3.92 | 3.92 | 3.16% | 17,691 |
| Jul 23, 2025 | 3.95 | 3.95 | 3.74 | 3.80 | 3.80 | -0.78% | 21,005 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.80 | 3.83 | 3.83 | -1.03% | 6,814 |
| Jul 21, 2025 | 3.82 | 3.92 | 3.78 | 3.87 | 3.87 | 1.31% | 21,112 |