Etteplan Oyj (HEL:ETTE)
Finland
· Delayed Price · Currency is EUR 9.10
-0.22 (-2.36%)
Dec 5, 2025, 3:48 PM EET
Etteplan Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.34 | 9.34 | 9.08 | 9.08 | - | -2.58% | 3,850 |
| Dec 4, 2025 | 9.40 | 9.40 | 9.30 | 9.32 | 9.32 | -0.85% | 1,039 |
| Dec 3, 2025 | 9.40 | 9.40 | 9.32 | 9.40 | 9.40 | -0.21% | 1,897 |
| Dec 2, 2025 | 9.46 | 9.48 | 9.32 | 9.42 | 9.42 | -0.42% | 1,669 |
| Dec 1, 2025 | 9.48 | 9.50 | 9.44 | 9.46 | 9.46 | -0.42% | 3,295 |
| Nov 28, 2025 | 9.58 | 9.68 | 9.50 | 9.50 | 9.50 | -1.04% | 2,770 |
| Nov 27, 2025 | 9.50 | 9.74 | 9.50 | 9.60 | 9.60 | 0.21% | 3,267 |
| Nov 26, 2025 | 9.52 | 9.58 | 9.46 | 9.58 | 9.58 | 1.27% | 2,507 |
| Nov 25, 2025 | 9.56 | 9.56 | 9.40 | 9.46 | 9.46 | -1.46% | 2,689 |
| Nov 24, 2025 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | 0.63% | 554 |
| Nov 21, 2025 | 9.56 | 9.60 | 9.54 | 9.54 | 9.54 | -1.65% | 2,440 |
| Nov 20, 2025 | 9.58 | 9.72 | 9.58 | 9.70 | 9.70 | 1.04% | 702 |
| Nov 19, 2025 | 9.60 | 9.62 | 9.60 | 9.60 | 9.60 | 0.42% | 655 |
| Nov 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 940 |
| Nov 17, 2025 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | -0.42% | 505 |
| Nov 14, 2025 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | - | 135 |
| Nov 13, 2025 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | 0.63% | 613 |
| Nov 12, 2025 | 9.62 | 9.68 | 9.54 | 9.54 | 9.54 | -0.42% | 1,510 |
| Nov 11, 2025 | 9.60 | 9.66 | 9.50 | 9.58 | 9.58 | -0.21% | 2,067 |
| Nov 10, 2025 | 9.70 | 9.70 | 9.52 | 9.60 | 9.60 | -0.83% | 5,488 |
| Nov 7, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -0.21% | 2,154 |
| Nov 6, 2025 | 9.78 | 9.78 | 9.68 | 9.70 | 9.70 | -0.82% | 337 |
| Nov 5, 2025 | 9.70 | 9.78 | 9.62 | 9.78 | 9.78 | 0.82% | 1,442 |
| Nov 4, 2025 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | 0.62% | 723 |
| Nov 3, 2025 | 9.80 | 9.80 | 9.64 | 9.64 | 9.64 | -1.63% | 707 |
| Oct 31, 2025 | 9.68 | 9.82 | 9.62 | 9.80 | 9.80 | 1.87% | 2,075 |
| Oct 30, 2025 | 9.84 | 9.84 | 9.62 | 9.62 | 9.62 | -0.82% | 1,435 |
| Oct 29, 2025 | 9.68 | 9.82 | 9.66 | 9.70 | 9.70 | 0.83% | 3,929 |
| Oct 28, 2025 | 9.74 | 9.74 | 9.58 | 9.62 | 9.62 | -2.83% | 2,219 |
| Oct 27, 2025 | 9.92 | 10.00 | 9.90 | 9.90 | 9.90 | -0.60% | 4,705 |
| Oct 24, 2025 | 9.98 | 9.98 | 9.90 | 9.96 | 9.96 | -0.40% | 1,543 |
| Oct 23, 2025 | 9.98 | 10.00 | 9.96 | 10.00 | 10.00 | 0.20% | 1,432 |
| Oct 22, 2025 | 10.05 | 10.05 | 9.98 | 9.98 | 9.98 | -0.70% | 2,101 |
| Oct 21, 2025 | 10.00 | 10.20 | 10.00 | 10.05 | 10.05 | 0.50% | 574 |
| Oct 20, 2025 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | - | 1,220 |
| Oct 17, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 1,214 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 98 |
| Oct 15, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 57 |
| Oct 14, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.99% | 64 |
| Oct 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,257 |
| Oct 10, 2025 | 10.00 | 10.20 | 9.98 | 10.10 | 10.10 | - | 2,512 |
| Oct 9, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 2,034 |
| Oct 8, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 486 |
| Oct 7, 2025 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | - | 113 |
| Oct 6, 2025 | 10.15 | 10.15 | 10.00 | 10.05 | 10.05 | -0.99% | 2,909 |
| Oct 3, 2025 | 10.20 | 10.25 | 10.10 | 10.15 | 10.15 | 0.50% | 2,488 |
| Oct 2, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 720 |
| Oct 1, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 5,446 |
| Sep 30, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -1.46% | 949 |
| Sep 29, 2025 | 10.45 | 10.50 | 10.25 | 10.25 | 10.25 | -0.49% | 1,730 |
| Sep 26, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | - | 1,772 |
| Sep 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 5,000 |
| Sep 24, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 7,592 |
| Sep 23, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 0.97% | 568 |
| Sep 22, 2025 | 10.45 | 10.55 | 10.30 | 10.30 | 10.30 | - | 1,161 |
| Sep 19, 2025 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | -0.48% | 832 |
| Sep 18, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | - | 1,678 |
| Sep 17, 2025 | 10.25 | 10.35 | 10.20 | 10.35 | 10.35 | 1.47% | 1,625 |
| Sep 16, 2025 | 10.00 | 10.25 | 10.00 | 10.20 | 10.20 | 0.99% | 13 |
| Sep 15, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 1,882 |
| Sep 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,240 |
| Sep 11, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 1.00% | 1,259 |
| Sep 10, 2025 | 10.20 | 10.45 | 10.00 | 10.00 | 10.00 | -1.96% | 2,377 |
| Sep 9, 2025 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | - | 903 |
| Sep 8, 2025 | 10.20 | 10.35 | 10.15 | 10.20 | 10.20 | -1.45% | 88 |
| Sep 5, 2025 | 10.30 | 10.35 | 10.15 | 10.35 | 10.35 | 0.98% | 284 |
| Sep 4, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 0.49% | 20 |
| Sep 3, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | - | 1,055 |
| Sep 2, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 983 |
| Sep 1, 2025 | 10.20 | 10.55 | 10.20 | 10.40 | 10.40 | 0.48% | 3,600 |
| Aug 29, 2025 | 10.25 | 10.35 | 10.20 | 10.35 | 10.35 | - | 2,992 |
| Aug 28, 2025 | 10.40 | 10.50 | 10.35 | 10.35 | 10.35 | -0.48% | 1,454 |
| Aug 27, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 0.48% | 586 |
| Aug 26, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -1.43% | 2,185 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -0.94% | 2,786 |
| Aug 22, 2025 | 10.35 | 10.60 | 10.35 | 10.60 | 10.60 | 0.95% | 420 |
| Aug 21, 2025 | 10.30 | 10.50 | 10.25 | 10.50 | 10.50 | 0.96% | 1,115 |
| Aug 20, 2025 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | 0.48% | 1,346 |
| Aug 19, 2025 | 10.60 | 10.60 | 10.30 | 10.35 | 10.35 | -0.96% | 1,099 |
| Aug 18, 2025 | 10.45 | 10.60 | 10.30 | 10.45 | 10.45 | -0.48% | 1,642 |
| Aug 15, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | 1,987 |
| Aug 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 60 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 40 |
| Aug 12, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | 953 |
| Aug 11, 2025 | 10.80 | 10.80 | 10.45 | 10.50 | 10.50 | -2.78% | 2,571 |
| Aug 8, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 2.37% | 625 |
| Aug 7, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 0.48% | 46 |
| Aug 6, 2025 | 10.75 | 10.75 | 10.30 | 10.50 | 10.50 | -2.78% | 1,445 |
| Aug 5, 2025 | 10.75 | 10.80 | 10.60 | 10.80 | 10.80 | 2.86% | 1,380 |
| Aug 4, 2025 | 10.20 | 10.75 | 10.20 | 10.50 | 10.50 | 2.94% | 1,454 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 202 |
| Jul 31, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 255 |
| Jul 30, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 1,966 |
| Jul 29, 2025 | 10.30 | 10.65 | 10.30 | 10.60 | 10.60 | - | 1,872 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.45 | 10.60 | 10.60 | -3.20% | 3,669 |
| Jul 25, 2025 | 10.95 | 11.20 | 10.90 | 10.95 | 10.95 | 0.46% | 475 |
| Jul 24, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -0.46% | 2,289 |
| Jul 23, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 865 |
| Jul 22, 2025 | 10.75 | 10.90 | 10.65 | 10.90 | 10.90 | 1.40% | 1,100 |
| Jul 21, 2025 | 10.90 | 10.90 | 10.60 | 10.75 | 10.75 | -1.38% | 637 |