Evli Oyj (HEL:EVLI)
Finland
· Delayed Price · Currency is EUR 23.30
-0.50 (-2.10%)
Mar 9, 2026, 6:29 PM EET
Evli Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.10 | 24.80 | 23.50 | 23.80 | 23.80 | 0.42% | 9,538 |
| Mar 5, 2026 | 24.20 | 24.40 | 23.70 | 23.70 | 23.70 | -2.07% | 5,824 |
| Mar 4, 2026 | 24.00 | 24.70 | 23.90 | 24.20 | 24.20 | 0.83% | 3,963 |
| Mar 3, 2026 | 24.30 | 24.70 | 23.70 | 24.00 | 24.00 | -1.23% | 5,375 |
| Mar 2, 2026 | 24.60 | 24.60 | 23.90 | 24.30 | 24.30 | -2.02% | 10,714 |
| Feb 27, 2026 | 24.40 | 25.00 | 24.40 | 24.80 | 24.80 | 1.64% | 3,907 |
| Feb 26, 2026 | 24.90 | 25.20 | 24.40 | 24.40 | 24.40 | -0.81% | 3,725 |
| Feb 25, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | - | 1,831 |
| Feb 24, 2026 | 24.90 | 25.10 | 24.40 | 24.60 | 24.60 | -1.20% | 2,144 |
| Feb 23, 2026 | 24.40 | 25.60 | 24.20 | 24.90 | 24.90 | 1.63% | 11,973 |
| Feb 20, 2026 | 23.40 | 24.80 | 23.20 | 24.50 | 24.50 | 5.15% | 10,412 |
| Feb 19, 2026 | 23.60 | 23.80 | 23.20 | 23.30 | 23.30 | -1.27% | 5,633 |
| Feb 18, 2026 | 23.60 | 23.60 | 23.30 | 23.60 | 23.60 | 1.29% | 6,459 |
| Feb 17, 2026 | 23.50 | 23.90 | 23.30 | 23.30 | 23.30 | -0.85% | 6,228 |
| Feb 16, 2026 | 24.00 | 24.70 | 23.20 | 23.50 | 23.50 | -2.08% | 18,145 |
| Feb 13, 2026 | 24.50 | 25.00 | 23.80 | 24.00 | 24.00 | -1.23% | 6,831 |
| Feb 12, 2026 | 24.90 | 25.20 | 24.20 | 24.30 | 24.30 | -3.19% | 6,698 |
| Feb 11, 2026 | 25.50 | 25.50 | 25.00 | 25.10 | 25.10 | - | 5,503 |
| Feb 10, 2026 | 25.60 | 25.60 | 25.00 | 25.10 | 25.10 | -1.95% | 6,101 |
| Feb 9, 2026 | 25.10 | 25.60 | 24.80 | 25.60 | 25.60 | 1.99% | 6,584 |
| Feb 6, 2026 | 25.40 | 25.60 | 25.10 | 25.10 | 25.10 | -1.57% | 3,490 |
| Feb 5, 2026 | 25.90 | 25.90 | 25.30 | 25.50 | 25.50 | -1.54% | 6,218 |
| Feb 4, 2026 | 25.50 | 26.00 | 25.30 | 25.90 | 25.90 | 1.57% | 8,586 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | - | 8,176 |
| Feb 2, 2026 | 25.80 | 26.20 | 25.30 | 25.50 | 25.50 | -3.04% | 9,277 |
| Jan 30, 2026 | 25.60 | 26.40 | 25.40 | 26.30 | 26.30 | 3.14% | 8,005 |
| Jan 29, 2026 | 25.80 | 26.00 | 25.50 | 25.50 | 25.50 | -1.16% | 4,807 |
| Jan 28, 2026 | 26.50 | 26.50 | 25.60 | 25.80 | 25.80 | -2.64% | 9,427 |
| Jan 27, 2026 | 24.90 | 27.50 | 24.90 | 26.50 | 26.50 | 5.58% | 23,520 |
| Jan 26, 2026 | 24.80 | 25.20 | 24.80 | 25.10 | 25.10 | 2.03% | 4,415 |
| Jan 23, 2026 | 25.00 | 25.10 | 24.50 | 24.60 | 24.60 | -0.81% | 4,446 |
| Jan 22, 2026 | 24.30 | 25.20 | 24.30 | 24.80 | 24.80 | 3.77% | 10,945 |
| Jan 21, 2026 | 23.50 | 23.90 | 23.40 | 23.90 | 23.90 | 1.70% | 3,500 |
| Jan 20, 2026 | 23.60 | 23.60 | 23.20 | 23.50 | 23.50 | -0.42% | 6,509 |
| Jan 19, 2026 | 23.40 | 23.70 | 23.20 | 23.60 | 23.60 | -0.42% | 5,796 |
| Jan 16, 2026 | 23.70 | 23.80 | 23.40 | 23.70 | 23.70 | 1.28% | 858 |
| Jan 15, 2026 | 23.50 | 24.00 | 23.30 | 23.40 | 23.40 | 0.43% | 3,749 |
| Jan 14, 2026 | 23.70 | 24.00 | 23.30 | 23.30 | 23.30 | -1.27% | 3,487 |
| Jan 13, 2026 | 23.90 | 23.90 | 23.40 | 23.60 | 23.60 | -0.84% | 4,760 |
| Jan 12, 2026 | 24.30 | 24.30 | 23.70 | 23.80 | 23.80 | -1.24% | 5,782 |
| Jan 9, 2026 | 24.40 | 24.50 | 24.10 | 24.10 | 24.10 | -1.23% | 2,281 |
| Jan 8, 2026 | 24.30 | 24.40 | 23.90 | 24.40 | 24.40 | -0.41% | 3,735 |
| Jan 7, 2026 | 23.60 | 24.80 | 23.60 | 24.50 | 24.50 | 4.26% | 5,694 |
| Jan 5, 2026 | 23.30 | 23.80 | 22.80 | 23.50 | 23.50 | 1.29% | 6,500 |
| Jan 2, 2026 | 22.60 | 23.40 | 22.60 | 23.20 | 23.20 | 2.65% | 3,814 |
| Dec 30, 2025 | 22.10 | 22.60 | 22.10 | 22.60 | 22.60 | 2.26% | 3,131 |
| Dec 29, 2025 | 22.10 | 22.30 | 21.80 | 22.10 | 22.10 | 0.45% | 5,287 |
| Dec 23, 2025 | 22.00 | 22.30 | 22.00 | 22.00 | 22.00 | - | 1,333 |
| Dec 22, 2025 | 22.40 | 22.50 | 21.80 | 22.00 | 22.00 | -1.35% | 3,321 |
| Dec 19, 2025 | 22.40 | 23.00 | 22.00 | 22.30 | 22.30 | -0.45% | 6,223 |
| Dec 18, 2025 | 22.00 | 22.40 | 21.90 | 22.40 | 22.40 | 1.82% | 1,360 |
| Dec 17, 2025 | 21.80 | 22.10 | 21.80 | 22.00 | 22.00 | 1.38% | 2,291 |
| Dec 16, 2025 | 22.00 | 22.10 | 21.70 | 21.70 | 21.70 | -0.46% | 2,396 |
| Dec 15, 2025 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | -1.36% | 4,241 |
| Dec 12, 2025 | 22.10 | 22.50 | 22.00 | 22.10 | 22.10 | -0.45% | 4,775 |
| Dec 11, 2025 | 22.20 | 22.40 | 21.80 | 22.20 | 22.20 | - | 5,216 |
| Dec 10, 2025 | 21.80 | 22.50 | 21.80 | 22.20 | 22.20 | 1.83% | 5,279 |
| Dec 9, 2025 | 22.50 | 22.50 | 21.60 | 21.80 | 21.80 | -2.68% | 2,954 |
| Dec 8, 2025 | 21.90 | 22.40 | 21.90 | 22.40 | 22.40 | 2.28% | 3,331 |
| Dec 5, 2025 | 22.20 | 22.20 | 21.60 | 21.90 | 21.90 | 1.39% | 1,079 |
| Dec 4, 2025 | 22.50 | 22.50 | 21.60 | 21.60 | 21.60 | -2.26% | 5,436 |
| Dec 3, 2025 | 22.00 | 22.50 | 22.00 | 22.10 | 22.10 | -0.90% | 2,143 |
| Dec 2, 2025 | 22.10 | 22.40 | 22.00 | 22.30 | 22.30 | - | 1,236 |
| Dec 1, 2025 | 22.30 | 22.30 | 22.10 | 22.30 | 22.30 | -0.45% | 470 |
| Nov 28, 2025 | 21.90 | 22.40 | 21.60 | 22.40 | 22.40 | 2.28% | 2,060 |
| Nov 27, 2025 | 22.10 | 22.10 | 21.80 | 21.90 | 21.90 | - | 1,233 |
| Nov 26, 2025 | 21.60 | 22.40 | 21.60 | 21.90 | 21.90 | 1.39% | 2,600 |
| Nov 25, 2025 | 22.00 | 22.00 | 21.50 | 21.60 | 21.60 | - | 3,044 |
| Nov 24, 2025 | 21.80 | 21.90 | 21.60 | 21.60 | 21.60 | 0.47% | 1,520 |
| Nov 21, 2025 | 22.00 | 22.10 | 21.50 | 21.50 | 21.50 | -1.38% | 1,989 |
| Nov 20, 2025 | 21.80 | 22.40 | 21.80 | 21.80 | 21.80 | 0.46% | 3,143 |
| Nov 19, 2025 | 22.00 | 22.50 | 21.60 | 21.70 | 21.70 | -1.36% | 1,729 |
| Nov 18, 2025 | 22.40 | 22.40 | 21.60 | 22.00 | 22.00 | -2.22% | 2,746 |
| Nov 17, 2025 | 22.10 | 22.70 | 22.10 | 22.50 | 22.50 | 2.74% | 2,425 |
| Nov 14, 2025 | 22.60 | 22.60 | 21.80 | 21.90 | 21.90 | -2.67% | 6,672 |
| Nov 13, 2025 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | - | 1,361 |
| Nov 12, 2025 | 22.30 | 22.60 | 22.10 | 22.50 | 22.50 | 1.81% | 3,895 |
| Nov 11, 2025 | 21.90 | 22.40 | 21.90 | 22.10 | 22.10 | 2.31% | 7,089 |
| Nov 10, 2025 | 21.30 | 21.90 | 21.30 | 21.60 | 21.60 | 1.41% | 3,346 |
| Nov 7, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 1,379 |
| Nov 6, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 2,174 |
| Nov 5, 2025 | 21.60 | 21.70 | 21.20 | 21.50 | 21.50 | -0.46% | 6,578 |
| Nov 4, 2025 | 21.60 | 22.10 | 21.50 | 21.60 | 21.60 | -0.46% | 4,671 |
| Nov 3, 2025 | 21.50 | 22.10 | 21.50 | 21.70 | 21.70 | 0.93% | 3,834 |
| Oct 31, 2025 | 21.70 | 21.70 | 21.30 | 21.50 | 21.50 | -2.27% | 5,517 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | 0.46% | 2,294 |
| Oct 29, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | - | 1,819 |
| Oct 28, 2025 | 22.00 | 22.20 | 21.70 | 21.90 | 21.90 | -0.45% | 4,097 |
| Oct 27, 2025 | 22.60 | 22.90 | 21.90 | 22.00 | 22.00 | -0.90% | 10,142 |
| Oct 24, 2025 | 20.90 | 23.30 | 20.90 | 22.20 | 22.20 | 6.22% | 24,694 |
| Oct 23, 2025 | 20.80 | 21.00 | 20.60 | 20.90 | 20.90 | 0.48% | 4,699 |
| Oct 22, 2025 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 3,629 |
| Oct 21, 2025 | 20.50 | 21.00 | 20.20 | 21.00 | 21.00 | 2.44% | 5,098 |
| Oct 20, 2025 | 20.70 | 21.10 | 20.50 | 20.50 | 20.50 | - | 3,503 |
| Oct 17, 2025 | 20.20 | 20.50 | 20.10 | 20.50 | 20.50 | 1.49% | 5,281 |
| Oct 16, 2025 | 19.90 | 20.20 | 19.60 | 20.20 | 20.20 | 1.51% | 8,003 |
| Oct 15, 2025 | 19.80 | 19.90 | 19.60 | 19.90 | 19.90 | 1.53% | 4,814 |
| Oct 14, 2025 | 19.60 | 19.80 | 19.45 | 19.60 | 19.60 | - | 3,805 |
| Oct 13, 2025 | 19.70 | 19.70 | 19.45 | 19.60 | 19.60 | -0.51% | 3,793 |
| Oct 10, 2025 | 19.70 | 19.70 | 19.40 | 19.70 | 19.70 | - | 2,340 |