Skip to main content
Evli Oyj (HEL:EVLI)
Finland flag Finland · Delayed Price · Currency is EUR
21.90
+0.30 (1.39%)
Dec 5, 2025, 6:29 PM EET

Evli Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.2022.2021.6021.9021.901.39%1,079
Dec 4, 202522.5022.5021.6021.6021.60-2.26%5,436
Dec 3, 202522.0022.5022.0022.1022.10-0.90%2,143
Dec 2, 202522.1022.4022.0022.3022.30-1,236
Dec 1, 202522.3022.3022.1022.3022.30-0.45%470
Nov 28, 202521.9022.4021.6022.4022.402.28%2,060
Nov 27, 202522.1022.1021.8021.9021.90-1,233
Nov 26, 202521.6022.4021.6021.9021.901.39%2,600
Nov 25, 202522.0022.0021.5021.6021.60-3,044
Nov 24, 202521.8021.9021.6021.6021.600.47%1,520
Nov 21, 202522.0022.1021.5021.5021.50-1.38%1,989
Nov 20, 202521.8022.4021.8021.8021.800.46%3,143
Nov 19, 202522.0022.5021.6021.7021.70-1.36%1,729
Nov 18, 202522.4022.4021.6022.0022.00-2.22%2,746
Nov 17, 202522.1022.7022.1022.5022.502.74%2,425
Nov 14, 202522.6022.6021.8021.9021.90-2.67%6,672
Nov 13, 202522.7022.7022.4022.5022.50-1,361
Nov 12, 202522.3022.6022.1022.5022.501.81%3,895
Nov 11, 202521.9022.4021.9022.1022.102.31%7,089
Nov 10, 202521.3021.9021.3021.6021.601.41%3,346
Nov 7, 202521.4021.4021.3021.3021.30-0.47%1,379
Nov 6, 202521.6021.6021.3021.4021.40-0.47%2,174
Nov 5, 202521.6021.7021.2021.5021.50-0.46%6,578
Nov 4, 202521.6022.1021.5021.6021.60-0.46%4,671
Nov 3, 202521.5022.1021.5021.7021.700.93%3,834
Oct 31, 202521.7021.7021.3021.5021.50-2.27%5,517
Oct 30, 202522.0022.0021.7022.0022.000.46%2,294
Oct 29, 202522.0022.0021.9021.9021.90-1,819
Oct 28, 202522.0022.2021.7021.9021.90-0.45%4,097
Oct 27, 202522.6022.9021.9022.0022.00-0.90%10,142
Oct 24, 202520.9023.3020.9022.2022.206.22%24,694
Oct 23, 202520.8021.0020.6020.9020.900.48%4,699
Oct 22, 202520.9021.0020.6020.8020.80-0.95%3,629
Oct 21, 202520.5021.0020.2021.0021.002.44%5,098
Oct 20, 202520.7021.1020.5020.5020.50-3,503
Oct 17, 202520.2020.5020.1020.5020.501.49%5,281
Oct 16, 202519.9020.2019.6020.2020.201.51%8,003
Oct 15, 202519.8019.9019.6019.9019.901.53%4,814
Oct 14, 202519.6019.8019.4519.6019.60-3,805
Oct 13, 202519.7019.7019.4519.6019.60-0.51%3,793
Oct 10, 202519.7019.7019.4019.7019.70-2,340
Oct 9, 202519.5019.7019.4019.7019.700.51%5,041
Oct 8, 202519.6019.6019.3519.6019.600.77%2,651
Oct 7, 202519.4019.6019.4019.4519.450.26%1,655
Oct 6, 202519.6519.9019.4019.4019.40-0.51%2,755
Oct 3, 202519.6019.6019.5019.5019.50-0.26%941
Oct 2, 202519.9519.9519.3019.5519.55-2,488
Oct 1, 202519.6019.8019.5019.5519.55-772
Sep 30, 202519.5019.9519.5019.5519.55-0.26%1,739
Sep 29, 202519.9519.9519.5519.6019.60-1.75%937
Sep 26, 202519.2020.0019.2019.9519.953.10%4,162
Sep 25, 202519.6019.6019.0519.3519.35-1.28%3,075
Sep 24, 202519.6519.9019.5019.6019.60-0.25%1,599
Sep 23, 202519.9019.9019.5019.6519.65-0.76%2,812
Sep 22, 202519.8520.2019.8019.8019.80-4,348
Sep 19, 202519.9020.2019.6019.8019.80-0.25%3,604
Sep 18, 202519.5520.0019.5019.8519.851.79%5,363
Sep 17, 202519.7019.7019.2519.5019.50-1.02%2,634
Sep 16, 202519.8019.8019.5019.7019.70-1,545
Sep 15, 202519.7019.7519.5019.7019.70-2,455
Sep 12, 202519.9019.9519.7019.7019.70-1.01%2,082
Sep 11, 202520.0020.0019.6519.9019.900.25%1,629
Sep 10, 202519.8520.0019.8519.8519.85-8,528
Sep 9, 202519.5519.9019.5519.8519.851.53%2,611
Sep 8, 202519.7019.7019.3019.5519.55-0.76%5,954
Sep 5, 202519.6019.7019.3519.7019.700.51%5,054
Sep 4, 202519.3019.6019.3019.6019.601.55%3,517
Sep 3, 202519.4519.7019.2019.3019.30-0.52%3,657
Sep 2, 202519.4019.6519.3519.4019.400.52%847
Sep 1, 202519.5019.7019.2019.3019.30-0.77%4,290
Aug 29, 202519.5019.6019.4019.4519.45-0.77%2,549
Aug 28, 202519.4519.6019.3019.6019.600.77%1,210
Aug 27, 202519.6019.6019.2019.4519.45-0.77%3,957
Aug 26, 202519.5519.6019.4019.6019.600.51%1,963
Aug 25, 202519.7019.7019.4519.5019.50-1.27%2,197
Aug 22, 202519.5019.7519.4519.7519.751.28%8,712
Aug 21, 202519.4519.5019.2019.5019.500.78%1,260
Aug 20, 202519.2019.4519.2019.3519.350.78%1,291
Aug 19, 202519.1019.3519.1019.2019.200.52%1,186
Aug 18, 202519.4019.4019.1019.1019.10-1.55%979
Aug 15, 202519.5019.5019.2019.4019.40-1,466
Aug 14, 202519.5019.5019.2519.4019.40-0.51%1,513
Aug 13, 202519.4519.5019.4019.5019.500.26%3,155
Aug 12, 202519.3019.5019.3019.4519.45-0.26%401
Aug 11, 202519.4019.5019.3019.5019.50-3,453
Aug 8, 202519.3519.5019.2019.5019.500.78%1,589
Aug 7, 202519.3519.3519.2019.3519.35-3,504
Aug 6, 202519.3019.3519.1019.3519.350.78%2,237
Aug 5, 202519.3019.3019.1019.2019.20-0.52%1,233
Aug 4, 202519.3519.3519.3019.3019.30-1,026
Aug 1, 202519.4019.4019.2519.3019.300.52%687
Jul 31, 202519.4019.5019.1519.2019.20-1.29%1,636
Jul 30, 202519.4519.5019.3019.4519.45-0.26%1,172
Jul 29, 202519.5019.5019.2019.5019.500.26%2,237
Jul 28, 202519.4019.6019.4019.4519.45-0.26%1,976
Jul 25, 202519.3519.5019.3519.5019.500.52%2,566
Jul 24, 202519.4019.4019.2019.4019.40-0.26%2,614
Jul 23, 202519.5019.5019.3519.4519.45-0.26%849
Jul 22, 202519.5019.5019.3519.5019.500.26%2,143
Jul 21, 202519.5019.5019.3019.4519.45-0.26%1,457