Skip to main content
Eagle Filters Group Oyj (HEL:EAGLE)
Finland flag Finland · Delayed Price · Currency is EUR
0.0726
+0.0012 (1.68%)
At close: Dec 5, 2025

Eagle Filters Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.071.68%15,633
Dec 4, 20250.070.070.070.070.07-1.65%29,070
Dec 3, 20250.070.070.070.070.07-2.94%11,576
Dec 2, 20250.080.080.070.070.07-0.27%67,424
Dec 1, 20250.080.080.070.080.08-0.27%65,457
Nov 28, 20250.080.080.070.080.087.43%110,747
Nov 27, 20250.070.070.070.070.07-2.78%159,252
Nov 26, 20250.070.070.070.070.071.41%19,763
Nov 25, 20250.070.080.070.070.071.72%154,073
Nov 24, 20250.070.070.070.070.07-0.29%36,413
Nov 21, 20250.070.070.070.070.07-2.51%193,476
Nov 20, 20250.080.080.070.070.07-3.23%139,681
Nov 19, 20250.070.070.070.070.079.76%39,237
Nov 18, 20250.070.070.070.070.07-6.89%49,948
Nov 17, 20250.070.080.070.070.071.68%164,812
Nov 14, 20250.070.070.070.070.07-0.83%53,431
Nov 13, 20250.070.080.070.070.074.05%273,907
Nov 12, 20250.070.070.070.070.07-0.86%82,391
Nov 11, 20250.070.080.070.070.07-1.69%223,703
Nov 10, 20250.070.080.070.070.075.03%7,235
Nov 7, 20250.060.070.060.070.076.62%151,245
Nov 6, 20250.060.060.060.060.060.96%21,822
Nov 5, 20250.070.070.060.060.06-2.79%90,338
Nov 4, 20250.070.070.060.060.06-7.18%143,692
Nov 3, 20250.070.080.070.070.077.08%170,363
Oct 31, 20250.060.080.060.070.071.88%74,945
Oct 30, 20250.060.060.060.060.061.92%13,361
Oct 29, 20250.060.060.060.060.06-1.57%18,085
Oct 28, 20250.060.060.060.060.06-0.62%9,222
Oct 27, 20250.060.060.060.060.06-0.62%143,642
Oct 24, 20250.060.060.060.060.06-11,660
Oct 23, 20250.070.070.060.060.06-0.62%9,687
Oct 22, 20250.060.060.060.060.061.89%5,126
Oct 21, 20250.060.060.060.060.06-0.62%2,207
Oct 20, 20250.060.060.060.060.060.95%36,824
Oct 17, 20250.060.060.060.060.06-615
Oct 16, 20250.060.060.060.060.06-0.94%26,947
Oct 15, 20250.060.060.060.060.060.31%4,806
Oct 14, 20250.060.060.060.060.062.24%6,882
Oct 13, 20250.060.060.060.060.06-4.00%14,019
Oct 10, 20250.060.070.060.070.07-0.31%57,801
Oct 9, 20250.070.070.060.070.070.31%38,428
Oct 8, 20250.070.070.060.070.07-0.91%8,466
Oct 7, 20250.070.070.070.070.070.92%114,169
Oct 6, 20250.070.070.070.070.07-1.52%203,894
Oct 3, 20250.060.070.060.070.072.80%20,918
Oct 2, 20250.060.060.060.060.062.88%6,159
Oct 1, 20250.070.070.060.060.06-7.69%17,338
Sep 30, 20250.070.070.060.070.07-0.29%6,361
Sep 29, 20250.070.070.070.070.074.95%12,277
Sep 26, 20250.070.070.060.060.06-3.00%45,498
Sep 25, 20250.060.070.060.070.074.06%35,645
Sep 24, 20250.060.060.060.060.06-2.44%28,699
Sep 23, 20250.070.070.060.070.07-20,522
Sep 22, 20250.070.070.060.070.07-3.53%5,009
Sep 19, 20250.070.070.060.070.073.66%82,190
Sep 18, 20250.070.070.070.070.07-0.61%18,725
Sep 17, 20250.070.070.060.070.07-1.79%31,671
Sep 16, 20250.070.070.070.070.072.13%5,986
Sep 15, 20250.070.070.070.070.07-0.60%25,268
Sep 12, 20250.070.070.070.070.07-0.60%5,500
Sep 11, 20250.070.070.070.070.07-1.77%13,050
Sep 10, 20250.070.070.070.070.07-2.87%24,222
Sep 9, 20250.070.070.070.070.076.73%8,084
Sep 8, 20250.070.070.070.070.07-3.82%15,439
Sep 5, 20250.070.070.070.070.071.49%16,100
Sep 4, 20250.070.070.060.070.07-4.29%28,250
Sep 3, 20250.070.070.060.070.072.04%100,226
Sep 2, 20250.070.070.060.070.07-0.29%61,740
Sep 1, 20250.070.070.070.070.07-1.71%29,690
Aug 29, 20250.070.070.070.070.072.94%11,300
Aug 28, 20250.070.070.070.070.071.49%300
Aug 27, 20250.070.070.070.070.07-3.46%400
Aug 26, 20250.070.070.070.070.074.20%48,849
Aug 25, 20250.070.070.070.070.07-5.67%41,293
Aug 22, 20250.070.070.070.070.071.15%34,879
Aug 21, 20250.070.070.070.070.070.87%3,000
Aug 19, 20250.070.070.070.070.074.22%148,939
Aug 18, 20250.070.070.070.070.071.22%1,105
Aug 15, 20250.060.070.060.070.072.50%35,425
Aug 14, 20250.070.070.060.060.06-8.57%318,397
Aug 13, 20250.070.070.070.070.070.86%22,106
Aug 12, 20250.070.070.070.070.070.29%33,166
Aug 11, 20250.060.070.060.070.077.79%159,442
Aug 8, 20250.070.070.060.060.06-1.53%70,361
Aug 7, 20250.070.070.070.070.07-17,673
Aug 6, 20250.070.070.070.070.07-3.26%33,252
Aug 5, 20250.070.070.070.070.07-2.88%22,596
Aug 4, 20250.070.070.070.070.07-2,175
Aug 1, 20250.070.070.070.070.070.58%48,995
Jul 31, 20250.070.070.070.070.07-1.15%114,698
Jul 30, 20250.070.070.070.070.073.87%1,100
Jul 29, 20250.070.070.070.070.07-2.89%2,101
Jul 28, 20250.070.070.070.070.07-0.86%61,832
Jul 25, 20250.070.070.070.070.07-3.06%22,051
Jul 24, 20250.070.070.070.070.072.27%9,688
Jul 23, 20250.070.070.070.070.072.03%72,809
Jul 22, 20250.070.070.070.070.07-2.54%31,712
Jul 21, 20250.070.070.070.070.073.81%9,509
Jul 18, 20250.070.070.070.070.07-3.40%13,814