Eezy Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.55	0.55	0.49	0.50	0.50	-8.73%	115,230
Mar 6, 2026	0.56	0.58	0.54	0.55	0.55	-1.43%	34,030
Mar 5, 2026	0.60	0.61	0.55	0.56	0.56	-8.52%	45,190
Mar 4, 2026	0.62	0.62	0.57	0.61	0.61	-1.29%	63,306
Mar 3, 2026	0.77	0.77	0.54	0.62	0.62	-21.37%	265,205
Mar 2, 2026	0.77	0.80	0.77	0.79	0.79	1.55%	38,356
Feb 27, 2026	0.77	0.79	0.77	0.77	0.77	1.04%	10,420
Feb 26, 2026	0.74	0.81	0.74	0.77	0.77	3.51%	20,302
Feb 25, 2026	0.81	0.81	0.74	0.74	0.74	-8.19%	14,236
Feb 24, 2026	0.80	0.81	0.80	0.81	0.81	0.25%	5,165
Feb 23, 2026	0.82	0.82	0.80	0.80	0.80	-0.99%	12,659
Feb 20, 2026	0.80	0.83	0.79	0.81	0.81	-1.22%	13,295
Feb 19, 2026	0.83	0.84	0.80	0.82	0.82	-0.96%	31,757
Feb 18, 2026	0.82	0.83	0.82	0.83	0.83	0.24%	3,893
Feb 17, 2026	0.83	0.83	0.81	0.83	0.83	0.98%	3,282
Feb 16, 2026	0.85	0.85	0.81	0.82	0.82	1.23%	18,708
Feb 13, 2026	0.87	0.87	0.80	0.81	0.81	-2.41%	48,354
Feb 12, 2026	0.79	0.83	0.79	0.83	0.83	6.68%	19,349
Feb 11, 2026	0.74	0.78	0.74	0.78	0.78	0.78%	28,232
Feb 10, 2026	0.81	0.81	0.76	0.77	0.77	-2.28%	10,050
Feb 9, 2026	0.82	0.82	0.79	0.79	0.79	-3.19%	16,032
Feb 6, 2026	0.81	0.82	0.80	0.82	0.82	0.25%	3,070
Feb 5, 2026	0.82	0.82	0.80	0.81	0.81	-0.97%	18,304
Feb 4, 2026	0.80	0.82	0.80	0.82	0.82	3.01%	51,876
Feb 3, 2026	0.80	0.81	0.80	0.80	0.80	1.27%	20,951
Feb 2, 2026	0.76	0.80	0.76	0.79	0.79	3.41%	13,725
Jan 30, 2026	0.78	0.78	0.76	0.76	0.76	-1.80%	1,261
Jan 29, 2026	0.79	0.79	0.78	0.78	0.78	-1.52%	10,800
Jan 28, 2026	0.79	0.79	0.78	0.79	0.79	-0.51%	15,238
Jan 27, 2026	0.80	0.80	0.78	0.79	0.79	-1.00%	12,483
Jan 26, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	26,090
Jan 23, 2026	0.81	0.81	0.78	0.81	0.81	0.25%	12,751
Jan 22, 2026	0.80	0.81	0.79	0.81	0.81	3.59%	19,816
Jan 21, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	34,107
Jan 20, 2026	0.78	0.79	0.78	0.79	0.79	0.77%	3,468
Jan 19, 2026	0.78	0.80	0.78	0.78	0.78	-2.24%	7,127
Jan 16, 2026	0.80	0.81	0.76	0.80	0.80	1.52%	9,480
Jan 15, 2026	0.77	0.79	0.76	0.79	0.79	3.13%	23,076
Jan 14, 2026	0.75	0.77	0.74	0.77	0.77	2.41%	5,376
Jan 13, 2026	0.75	0.75	0.74	0.75	0.75	-	14,489
Jan 12, 2026	0.76	0.76	0.75	0.75	0.75	-0.80%	2,524
Jan 9, 2026	0.74	0.75	0.73	0.75	0.75	1.34%	25,223
Jan 8, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	17,478
Jan 7, 2026	0.76	0.77	0.75	0.75	0.75	-0.26%	22,519
Jan 5, 2026	0.77	0.77	0.74	0.76	0.76	-1.56%	30,742
Jan 2, 2026	0.76	0.77	0.76	0.77	0.77	2.40%	41,703
Dec 30, 2025	0.75	0.75	0.74	0.75	0.75	-	57,535
Dec 29, 2025	0.75	0.75	0.74	0.75	0.75	0.27%	107,185
Dec 23, 2025	0.74	0.76	0.73	0.75	0.75	1.08%	59,012
Dec 22, 2025	0.74	0.74	0.73	0.74	0.74	-0.54%	36,992
Dec 19, 2025	0.74	0.75	0.73	0.74	0.74	-0.53%	26,106
Dec 18, 2025	0.74	0.75	0.72	0.75	0.75	1.08%	17,327
Dec 17, 2025	0.76	0.76	0.73	0.74	0.74	-	40,049
Dec 16, 2025	0.76	0.76	0.74	0.74	0.74	-1.86%	66,505
Dec 15, 2025	0.75	0.78	0.75	0.75	0.75	-1.57%	14,530
Dec 12, 2025	0.78	0.78	0.75	0.77	0.77	-1.79%	16,408
Dec 11, 2025	0.80	0.80	0.78	0.78	0.78	0.52%	4,103
Dec 10, 2025	0.77	0.80	0.77	0.78	0.78	1.04%	12,705
Dec 9, 2025	0.77	0.77	0.77	0.77	0.77	0.26%	9,985
Dec 8, 2025	0.79	0.79	0.75	0.77	0.77	-3.04%	10,441
Dec 5, 2025	0.80	0.80	0.78	0.79	0.79	-1.00%	10,327
Dec 4, 2025	0.79	0.83	0.77	0.80	0.80	-0.50%	15,809
Dec 3, 2025	0.80	0.83	0.80	0.80	0.80	-1.23%	1,159
Dec 2, 2025	0.79	0.81	0.79	0.81	0.81	-	1,584
Dec 1, 2025	0.78	0.82	0.78	0.81	0.81	4.64%	7,637
Nov 28, 2025	0.78	0.79	0.77	0.78	0.78	0.52%	20,032
Nov 27, 2025	0.79	0.79	0.77	0.77	0.77	-2.77%	13,313
Nov 26, 2025	0.78	0.82	0.78	0.79	0.79	-3.64%	5,498
Nov 25, 2025	0.81	0.83	0.78	0.82	0.82	0.24%	20,890
Nov 24, 2025	0.80	0.82	0.80	0.82	0.82	-0.72%	1,579
Nov 21, 2025	0.83	0.83	0.78	0.83	0.83	-	6,272
Nov 20, 2025	0.83	0.83	0.81	0.83	0.83	-0.24%	5,973
Nov 19, 2025	0.82	0.83	0.82	0.83	0.83	0.73%	8,159
Nov 18, 2025	0.79	0.82	0.79	0.82	0.82	0.73%	1,677
Nov 17, 2025	0.80	0.82	0.79	0.82	0.82	-0.97%	15,408
Nov 14, 2025	0.83	0.83	0.81	0.83	0.83	0.49%	9,586
Nov 13, 2025	0.82	0.82	0.81	0.82	0.82	0.98%	19,716
Nov 12, 2025	0.82	0.82	0.80	0.81	0.81	1.75%	739
Nov 11, 2025	0.79	0.82	0.79	0.80	0.80	0.76%	4,762
Nov 10, 2025	0.82	0.82	0.79	0.79	0.79	-1.24%	2,441
Nov 7, 2025	0.79	0.83	0.79	0.80	0.80	1.26%	12,840
Nov 6, 2025	0.79	0.84	0.79	0.79	0.79	1.02%	43,002
Nov 5, 2025	0.80	0.80	0.78	0.79	0.79	-0.51%	29,574
Nov 4, 2025	0.81	0.82	0.79	0.79	0.79	-2.95%	12,677
Nov 3, 2025	0.82	0.82	0.79	0.81	0.81	0.25%	17,987
Oct 31, 2025	0.82	0.82	0.80	0.81	0.81	-0.73%	14,821
Oct 30, 2025	0.83	0.83	0.81	0.82	0.82	-1.92%	13,330
Oct 29, 2025	0.81	0.85	0.80	0.83	0.83	2.96%	27,007
Oct 28, 2025	0.79	0.82	0.79	0.81	0.81	2.53%	27,662
Oct 27, 2025	0.80	0.81	0.79	0.79	0.79	-	12,766
Oct 24, 2025	0.78	0.81	0.78	0.79	0.79	0.77%	5,337
Oct 23, 2025	0.80	0.80	0.78	0.78	0.78	-1.26%	42,786
Oct 22, 2025	0.78	0.82	0.78	0.79	0.79	2.85%	5,294
Oct 21, 2025	0.83	0.83	0.77	0.77	0.77	-3.74%	13,568
Oct 20, 2025	0.82	0.82	0.79	0.80	0.80	-1.72%	11,305
Oct 17, 2025	0.83	0.83	0.80	0.82	0.82	-1.45%	17,271
Oct 16, 2025	0.83	0.83	0.81	0.83	0.83	-0.24%	5,500
Oct 15, 2025	0.82	0.83	0.82	0.83	0.83	-	551
Oct 14, 2025	0.81	0.83	0.81	0.83	0.83	-	205
Oct 13, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	982