Skip to main content
Eagle Filters Group Oyj (HEL:EAGLE)
Finland flag Finland · Delayed Price · Currency is EUR
0.0748
+0.0006 (0.81%)
Apr 28, 2026, 6:16 PM EET

Eagle Filters Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.070.81%285,560
Apr 27, 20260.070.070.070.070.070.82%240,408
Apr 24, 20260.070.080.070.070.077.60%231,406
Apr 23, 20260.070.070.060.070.075.56%403,067
Apr 22, 20260.060.070.060.060.064.52%160,168
Apr 21, 20260.070.070.060.060.06-2.21%219,231
Apr 20, 20260.060.060.060.060.062.92%15,556
Apr 17, 20260.060.060.060.060.060.65%41,939
Apr 16, 20260.060.060.060.060.062.00%105,172
Apr 15, 20260.060.060.060.060.06-178,956
Apr 14, 20260.060.060.060.060.061.01%43,985
Apr 13, 20260.060.060.060.060.06-2.62%94,099
Apr 10, 20260.060.060.060.060.062.01%136,194
Apr 9, 20260.060.060.060.060.066.79%414,938
Apr 8, 20260.060.060.050.060.061.45%558,605
Apr 7, 20260.060.060.060.060.06-5.80%37,445
Apr 2, 20260.060.060.060.060.06-1.68%89,745
Apr 1, 20260.060.060.060.060.06-0.67%14,604
Mar 31, 20260.060.060.060.060.06-0.66%60,760
Mar 30, 20260.060.060.060.060.060.33%110,568
Mar 27, 20260.060.070.060.060.06-1.63%64,747
Mar 26, 20260.060.060.060.060.061.66%1,714
Mar 25, 20260.060.060.060.060.06-1.63%78,730
Mar 24, 20260.060.060.060.060.06-0.97%1,002
Mar 23, 20260.060.060.060.060.06-2.83%13,084
Mar 20, 20260.060.060.060.060.061.92%31,625
Mar 19, 20260.060.060.060.060.060.32%7,048
Mar 18, 20260.060.060.060.060.062.98%46,533
Mar 17, 20260.060.060.060.060.06-3.21%4,380
Mar 16, 20260.060.060.060.060.060.97%13,830
Mar 13, 20260.060.060.060.060.061.31%69,240
Mar 12, 20260.060.060.060.060.06-2.87%42,695
Mar 11, 20260.060.060.060.060.060.32%39,586
Mar 10, 20260.060.070.060.060.06-2.19%127,129
Mar 9, 20260.060.070.060.060.06-0.62%35,104
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