Skip to main content
Etteplan Oyj (HEL:ETTE)
Finland flag Finland · Delayed Price · Currency is EUR
8.24
-0.16 (-1.90%)
At close: Mar 9, 2026

Etteplan Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.408.408.248.248.24-1.90%421
Mar 6, 20268.408.408.408.408.40-1,002
Mar 5, 20268.408.508.308.408.40-0.71%3,712
Mar 4, 20268.408.468.408.468.46-0.47%3,154
Mar 3, 20268.628.628.408.508.50-2,014
Mar 2, 20268.688.688.508.508.50-1.39%794
Feb 27, 20268.728.768.608.628.62-1.37%3,252
Feb 26, 20268.588.748.448.748.743.55%5,351
Feb 25, 20268.648.648.448.448.44-1,118
Feb 24, 20268.488.588.408.448.44-0.71%3,831
Feb 23, 20268.588.608.468.508.50-0.93%3,858
Feb 20, 20268.588.588.488.588.58-3,413
Feb 19, 20268.528.688.508.588.580.94%3,425
Feb 18, 20268.848.868.488.508.50-4.92%7,299
Feb 17, 20268.989.128.948.948.94-0.45%4,079
Feb 16, 20269.189.208.988.988.98-1.32%6,703
Feb 13, 20269.149.268.849.109.10-10,586
Feb 12, 20269.409.629.109.109.10-5,887
Feb 11, 20269.289.289.109.109.10-0.44%2,765
Feb 10, 20269.509.509.149.149.14-2.77%3,412
Feb 9, 20269.229.529.229.409.401.95%2,877
Feb 6, 20269.469.469.229.229.22-2.54%1,600
Feb 5, 20269.509.509.369.469.46-0.42%1,026
Feb 4, 20269.609.609.489.509.50-1.04%1,432
Feb 3, 20269.429.609.429.609.600.42%961
Feb 2, 20269.569.589.449.569.56-0.42%1,675
Jan 30, 20269.369.609.349.609.601.69%1,734
Jan 29, 20269.329.469.309.449.440.85%20,100
Jan 28, 20269.329.369.329.369.360.43%1,046
Jan 27, 20269.349.349.329.329.32-0.43%1,897
Jan 26, 20269.409.409.369.369.36-1,211
Jan 23, 20269.389.449.369.369.36-0.64%3,320
Jan 22, 20269.329.429.329.429.421.07%4,986
Jan 21, 20269.469.469.329.329.32-420
Jan 20, 20269.409.409.309.329.32-1.27%6,719
Jan 19, 20269.409.489.329.449.440.43%3,455
Jan 16, 20269.489.509.409.409.40-0.84%1,536
Jan 15, 20269.469.569.449.489.480.64%257
Jan 14, 20269.669.689.429.429.42-2.28%2,231
Jan 13, 20269.469.669.469.649.641.47%1,691
Jan 12, 20269.469.509.369.509.500.85%1,933
Jan 9, 20269.269.509.269.429.421.73%8,404
Jan 8, 20269.109.449.109.269.261.09%6,804
Jan 7, 20269.209.209.149.169.16-0.43%2,560
Jan 5, 20269.249.329.109.209.20-1.29%4,240
Jan 2, 20269.489.529.229.329.32-1.69%3,838
Dec 30, 20259.109.529.109.489.483.95%3,223
Dec 29, 20259.029.128.949.129.121.33%2,230
Dec 23, 20259.009.008.929.009.00-3,807
Dec 22, 20258.949.048.909.009.000.67%3,945
Dec 19, 20258.968.988.948.948.94-0.22%2,662
Dec 18, 20258.929.008.928.968.96-0.44%2,253
Dec 17, 20259.009.008.949.009.00-2,980
Dec 16, 20259.009.008.949.009.000.22%14,906
Dec 15, 20258.929.008.928.988.98-1,996
Dec 12, 20259.029.028.948.988.98-0.22%1,404
Dec 11, 20259.009.009.009.009.00-301
Dec 10, 20258.969.008.949.009.00-1,714
Dec 9, 20259.009.068.949.009.00-8,205
Dec 8, 20259.009.008.989.009.00-1.10%13,566
Dec 5, 20259.349.349.089.109.10-2.36%4,442
Dec 4, 20259.409.409.309.329.32-0.85%1,039
Dec 3, 20259.409.409.329.409.40-0.21%1,897
Dec 2, 20259.469.489.329.429.42-0.42%1,669
Dec 1, 20259.489.509.449.469.46-0.42%3,295
Nov 28, 20259.589.689.509.509.50-1.04%2,770
Nov 27, 20259.509.749.509.609.600.21%3,267
Nov 26, 20259.529.589.469.589.581.27%2,507
Nov 25, 20259.569.569.409.469.46-1.46%2,689
Nov 24, 20259.569.609.569.609.600.63%554
Nov 21, 20259.569.609.549.549.54-1.65%2,440
Nov 20, 20259.589.729.589.709.701.04%702
Nov 19, 20259.609.629.609.609.600.42%655
Nov 18, 20259.569.569.569.569.56-940
Nov 17, 20259.609.609.569.569.56-0.42%505
Nov 14, 20259.609.609.549.609.60-135
Nov 13, 20259.609.609.549.609.600.63%613
Nov 12, 20259.629.689.549.549.54-0.42%1,510
Nov 11, 20259.609.669.509.589.58-0.21%2,067
Nov 10, 20259.709.709.529.609.60-0.83%5,488
Nov 7, 20259.709.709.689.689.68-0.21%2,154
Nov 6, 20259.789.789.689.709.70-0.82%337
Nov 5, 20259.709.789.629.789.780.82%1,442
Nov 4, 20259.649.709.649.709.700.62%723
Nov 3, 20259.809.809.649.649.64-1.63%707
Oct 31, 20259.689.829.629.809.801.87%2,075
Oct 30, 20259.849.849.629.629.62-0.82%1,435
Oct 29, 20259.689.829.669.709.700.83%3,929
Oct 28, 20259.749.749.589.629.62-2.83%2,219
Oct 27, 20259.9210.009.909.909.90-0.60%4,705
Oct 24, 20259.989.989.909.969.96-0.40%1,543
Oct 23, 20259.9810.009.9610.0010.000.20%1,432
Oct 22, 202510.0510.059.989.989.98-0.70%2,101
Oct 21, 202510.0010.2010.0010.0510.050.50%574
Oct 20, 202510.0010.2010.0010.0010.00-1,220
Oct 17, 202510.1010.1010.0010.0010.00-0.99%1,214
Oct 16, 202510.1010.1010.1010.1010.10-98
Oct 15, 202510.0510.1010.0010.1010.101.00%57
Oct 14, 202510.0510.0510.0010.0010.00-0.99%64
Oct 13, 202510.1010.1010.1010.1010.10-1,257