Skip to main content
Etteplan Oyj (HEL:ETTE)
Finland flag Finland · Delayed Price · Currency is EUR
7.36
0.00 (0.00%)
Apr 29, 2026, 1:57 PM EET

Etteplan Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.447.487.367.367.36-0.54%4,343
Apr 27, 20267.507.507.407.407.40-1.33%2,131
Apr 24, 20267.707.727.407.507.50-1.32%6,445
Apr 23, 20267.607.607.567.607.60-3,812
Apr 22, 20267.627.647.587.607.60-0.26%4,884
Apr 21, 20267.707.707.627.627.62-1.04%3,339
Apr 20, 20267.847.867.707.707.70-2.04%6,979
Apr 17, 20268.008.007.847.867.860.51%4,717
Apr 16, 20267.807.827.747.827.820.26%167
Apr 15, 20267.827.847.767.807.80-0.26%2,407
Apr 14, 20267.807.827.807.827.82-0.51%821
Apr 13, 20268.068.067.807.867.86-2.48%5,309
Apr 10, 20267.868.067.768.068.062.28%1,341
Apr 9, 20267.907.927.887.887.66-0.76%3,547
Apr 8, 20267.888.207.887.947.722.32%7,495
Apr 7, 20268.008.007.767.767.54-3.96%6,777
Apr 2, 20268.008.108.008.087.851.00%1,689
Apr 1, 20268.048.188.008.007.78-0.50%3,857
Mar 31, 20268.148.148.048.047.82-0.25%3,388
Mar 30, 20268.148.168.068.067.83-1.23%5,321
Mar 27, 20268.188.188.108.167.93-750
Mar 26, 20268.188.188.128.167.93-0.24%1,436
Mar 25, 20268.228.348.188.187.95-0.49%5,757
Mar 24, 20268.248.248.228.227.99-0.24%2,593
Mar 23, 20268.388.388.248.248.01-1.67%2,197
Mar 20, 20268.308.388.308.388.151.45%1,862
Mar 19, 20268.408.408.268.268.03-3.05%860
Mar 18, 20268.488.768.468.528.281.43%871
Mar 17, 20268.388.408.368.408.170.24%2,143
Mar 16, 20268.368.388.268.388.151.70%689
Mar 13, 20268.348.388.248.248.01-2.83%2,024
Mar 12, 20268.488.488.488.488.241.92%1
Mar 11, 20268.308.408.308.328.09-0.95%264
Mar 10, 20268.408.408.308.408.171.94%1,390
Mar 9, 20268.408.408.248.248.01-1.90%421
Mar 6, 20268.408.408.408.408.17-1,002
Mar 5, 20268.408.508.308.408.17-0.71%3,712
Mar 4, 20268.408.468.408.468.22-0.47%3,154
Mar 3, 20268.628.628.408.508.26-2,014
Mar 2, 20268.688.688.508.508.26-1.39%794
Feb 27, 20268.728.768.608.628.38-1.37%3,252
Feb 26, 20268.588.748.448.748.503.55%5,351
Feb 25, 20268.648.648.448.448.20-1,118
Feb 24, 20268.488.588.408.448.20-0.71%3,831
Feb 23, 20268.588.608.468.508.26-0.93%3,858
Feb 20, 20268.588.588.488.588.34-3,413
Feb 19, 20268.528.688.508.588.340.94%3,425
Feb 18, 20268.848.868.488.508.26-4.92%7,299
Feb 17, 20268.989.128.948.948.69-0.45%4,079
Feb 16, 20269.189.208.988.988.73-1.32%6,703
Feb 13, 20269.149.268.849.108.85-10,586
Feb 12, 20269.409.629.109.108.85-5,887
Feb 11, 20269.289.289.109.108.85-0.44%2,765
Feb 10, 20269.509.509.149.148.88-2.77%3,412
Feb 9, 20269.229.529.229.409.141.95%2,877
Feb 6, 20269.469.469.229.228.96-2.54%1,600
Feb 5, 20269.509.509.369.469.20-0.42%1,026
Feb 4, 20269.609.609.489.509.23-1.04%1,432
Feb 3, 20269.429.609.429.609.330.42%961
Feb 2, 20269.569.589.449.569.29-0.42%1,675
Jan 30, 20269.369.609.349.609.331.69%1,734
Jan 29, 20269.329.469.309.449.180.85%20,100
Jan 28, 20269.329.369.329.369.100.43%1,046
Jan 27, 20269.349.349.329.329.06-0.43%1,897
Jan 26, 20269.409.409.369.369.10-1,211
Jan 23, 20269.389.449.369.369.10-0.64%3,320
Jan 22, 20269.329.429.329.429.161.07%4,986
Jan 21, 20269.469.469.329.329.06-420
Jan 20, 20269.409.409.309.329.06-1.27%6,719
Jan 19, 20269.409.489.329.449.180.43%3,455
Jan 16, 20269.489.509.409.409.14-0.84%1,536
Jan 15, 20269.469.569.449.489.220.64%257
Jan 14, 20269.669.689.429.429.16-2.28%2,231
Jan 13, 20269.469.669.469.649.371.47%1,691
Jan 12, 20269.469.509.369.509.230.85%1,933
Jan 9, 20269.269.509.269.429.161.73%8,404
Jan 8, 20269.109.449.109.269.001.09%6,804
Jan 7, 20269.209.209.149.168.90-0.43%2,560
Jan 5, 20269.249.329.109.208.94-1.29%4,240
Jan 2, 20269.489.529.229.329.06-1.69%3,838
Dec 30, 20259.109.529.109.489.223.95%3,223
Dec 29, 20259.029.128.949.128.871.33%2,230
Dec 23, 20259.009.008.929.008.75-3,807
Dec 22, 20258.949.048.909.008.750.67%3,945
Dec 19, 20258.968.988.948.948.69-0.22%2,662
Dec 18, 20258.929.008.928.968.71-0.44%2,253
Dec 17, 20259.009.008.949.008.75-2,980
Dec 16, 20259.009.008.949.008.750.22%14,906
Dec 15, 20258.929.008.928.988.73-1,996
Dec 12, 20259.029.028.948.988.73-0.22%1,404
Dec 11, 20259.009.009.009.008.75-301
Dec 10, 20258.969.008.949.008.75-1,714
Dec 9, 20259.009.068.949.008.75-8,205
Dec 8, 20259.009.008.989.008.75-1.10%13,566
Dec 5, 20259.349.349.089.108.85-2.36%4,442
Dec 4, 20259.409.409.309.329.06-0.85%1,039
Dec 3, 20259.409.409.329.409.14-0.21%1,897
Dec 2, 20259.469.489.329.429.16-0.42%1,669
Dec 1, 20259.489.509.449.469.20-0.42%3,295
Nov 28, 20259.589.689.509.509.23-1.04%2,770