Skip to main content
Eagle Filters Group Oyj (HEL:EAGLE)
Finland flag Finland · Delayed Price · Currency is EUR
0.0644
-0.0002 (-0.31%)
At close: Mar 6, 2026

Eagle Filters Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.060.060.06-0.31%17,052
Mar 5, 20260.060.060.060.060.060.94%16,537
Mar 4, 20260.060.070.060.060.06-113,257
Mar 3, 20260.060.060.060.060.06-3.03%1,024
Mar 2, 20260.060.070.060.070.073.13%158,202
Feb 27, 20260.060.070.060.060.061.59%73,981
Feb 26, 20260.070.070.060.060.064.30%168,400
Feb 25, 20260.060.060.060.060.06-5.62%50,638
Feb 24, 20260.060.060.060.060.066.67%52,176
Feb 23, 20260.060.060.060.060.061.69%201,624
Feb 20, 20260.060.060.060.060.06-1.01%7,277
Feb 19, 20260.060.060.060.060.06-375,189
Feb 18, 20260.060.060.060.060.06-78,832
Feb 17, 20260.060.060.060.060.061.02%87,828
Feb 16, 20260.060.060.060.060.061.37%27,744
Feb 13, 20260.060.060.060.060.06-6.13%171,799
Feb 12, 20260.060.060.060.060.060.32%30,066
Feb 11, 20260.060.060.060.060.06-3,910
Feb 10, 20260.060.060.060.060.065.46%76,729
Feb 9, 20260.060.060.060.060.06-2.01%108,567
Feb 6, 20260.070.070.060.060.06-8.00%462,241
Feb 5, 20260.070.070.060.070.0712.07%214,279
Feb 4, 20260.060.060.060.060.063.57%249,532
Feb 3, 20260.060.060.060.060.06-4.44%91,645
Feb 2, 20260.060.060.060.060.061.74%395,798
Jan 30, 20260.060.060.060.060.06-4.32%503,953
Jan 29, 20260.060.060.060.060.06-2.90%284,864
Jan 28, 20260.060.060.060.060.060.65%186,127
Jan 27, 20260.060.070.060.060.06-1.91%367,421
Jan 26, 20260.060.060.060.060.06-2.48%336,210
Jan 23, 20260.070.070.060.060.06-4.17%459,663
Jan 22, 20260.070.070.060.070.072.13%347,525
Jan 21, 20260.070.070.070.070.07-5.19%183,932
Jan 20, 20260.070.070.060.070.07-0.86%615,876
Jan 19, 20260.070.080.070.070.07-0.57%138,901
Jan 16, 20260.070.070.070.070.07-1.95%213,534
Jan 15, 20260.070.070.070.070.070.84%241,067
Jan 14, 20260.070.080.070.070.07-0.56%350,181
Jan 13, 20260.070.070.070.070.07-6.77%135,900
Jan 12, 20260.070.080.070.080.0812.61%527,277
Jan 9, 20260.070.070.070.070.07-2.57%70,722
Jan 8, 20260.070.070.070.070.07-1.41%70,115
Jan 7, 20260.080.080.070.070.07-11.69%132,442
Jan 5, 20260.080.080.080.080.08-3.37%76,121
Jan 2, 20260.080.090.080.080.085.58%111,938
Dec 30, 20250.070.090.070.080.0813.54%389,990
Dec 29, 20250.070.070.070.070.07-0.86%227,732
Dec 23, 20250.070.070.070.070.07-97,974
Dec 22, 20250.070.070.070.070.07-28,264
Dec 19, 20250.070.070.070.070.07-36,201
Dec 18, 20250.070.070.070.070.07-6.17%44,158
Dec 17, 20250.070.070.070.070.076.57%50,643
Dec 16, 20250.070.070.070.070.073.24%83,650
Dec 15, 20250.070.070.070.070.07-3.14%125,380
Dec 12, 20250.070.070.070.070.07-2.23%160,584
Dec 11, 20250.070.070.070.070.07-3.50%101,972
Dec 10, 20250.070.070.070.070.074.51%148,070
Dec 9, 20250.070.070.070.070.07-4.57%99,210
Dec 8, 20250.070.080.070.070.072.48%119,297
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