Skip to main content
Evli Oyj (HEL:EVLI)
Finland flag Finland · Delayed Price · Currency is EUR
23.00
-0.30 (-1.29%)
Apr 28, 2026, 6:29 PM EET

Evli Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4023.7023.0023.0023.00-1.29%46,519
Apr 27, 202623.5024.1023.2023.3023.300.43%7,163
Apr 24, 202623.3023.7023.1023.2023.20-0.43%12,023
Apr 23, 202623.0024.0022.7023.3023.300.43%6,827
Apr 22, 202623.4023.7023.2023.2023.20-1.28%6,663
Apr 21, 202623.5023.9023.3023.5023.50-7,157
Apr 20, 202623.6024.0023.4023.5023.50-7,001
Apr 17, 202623.1023.5023.1023.5023.501.73%2,448
Apr 16, 202623.2023.6023.0023.1023.101.32%1,887
Apr 15, 202623.3023.5022.8022.8022.80-1.72%4,300
Apr 14, 202623.7024.0023.1023.2023.20-0.43%7,007
Apr 13, 202623.2023.8023.0023.3023.30-0.85%4,478
Apr 10, 202623.4024.2023.4023.5023.500.86%7,163
Apr 9, 202622.8023.4022.8023.3023.303.10%6,353
Apr 8, 202622.6022.8022.2022.6022.602.26%4,568
Apr 7, 202622.4022.6022.1022.1022.10-0.45%6,243
Apr 2, 202622.4022.7022.0022.2022.20-0.45%2,860
Apr 1, 202622.6022.9022.3022.3022.30-0.89%6,027
Mar 31, 202621.9022.5021.9022.5022.502.74%6,953
Mar 30, 202622.0022.1021.5021.9021.90-1.35%4,365
Mar 27, 202622.3022.5022.2022.2022.20-9,018
Mar 26, 202622.1022.4022.1022.2022.200.91%16,025
Mar 25, 202620.7022.4020.7022.0022.008.91%19,665
Mar 24, 202621.1021.1019.9020.2020.20-3.35%7,002
Mar 23, 202620.6021.3020.0020.9020.90-18,795
Mar 20, 202621.8022.4020.9020.9020.90-3.24%8,149
Mar 19, 202622.2022.6021.6021.6021.60-2.26%17,420
Mar 18, 202622.9022.9022.1022.1022.10-7.92%17,088
Mar 17, 202624.2024.5023.8024.0022.77-0.41%26,494
Mar 16, 202623.6024.6023.6024.1022.862.12%12,741
Mar 13, 202623.7023.8023.6023.6022.39-0.42%4,870
Mar 12, 202623.6023.8023.1023.7022.49-7,633
Mar 11, 202623.7023.9023.5023.7022.490.42%13,707
Mar 10, 202623.7024.1023.5023.6022.391.29%6,248
Mar 9, 202623.2023.7023.1023.3022.11-2.10%6,908
Mar 6, 202624.1024.8023.5023.8022.580.42%9,538
Mar 5, 202624.2024.4023.7023.7022.49-2.07%5,824
Mar 4, 202624.0024.7023.9024.2022.960.83%3,963
Mar 3, 202624.3024.7023.7024.0022.77-1.23%5,375
Mar 2, 202624.6024.6023.9024.3023.05-2.02%10,714
Feb 27, 202624.4025.0024.4024.8023.531.64%3,907
Feb 26, 202624.9025.2024.4024.4023.15-0.81%3,725
Feb 25, 202624.6024.6024.4024.6023.34-1,831
Feb 24, 202624.9025.1024.4024.6023.34-1.20%2,144
Feb 23, 202624.4025.6024.2024.9023.621.63%11,973
Feb 20, 202623.4024.8023.2024.5023.245.15%10,412
Feb 19, 202623.6023.8023.2023.3022.11-1.27%5,633
Feb 18, 202623.6023.6023.3023.6022.391.29%6,459
Feb 17, 202623.5023.9023.3023.3022.11-0.85%6,228
Feb 16, 202624.0024.7023.2023.5022.30-2.08%18,145
Feb 13, 202624.5025.0023.8024.0022.77-1.23%6,831
Feb 12, 202624.9025.2024.2024.3023.05-3.19%6,698
Feb 11, 202625.5025.5025.0025.1023.81-5,503
Feb 10, 202625.6025.6025.0025.1023.81-1.95%6,101
Feb 9, 202625.1025.6024.8025.6024.291.99%6,584
Feb 6, 202625.4025.6025.1025.1023.81-1.57%3,490
Feb 5, 202625.9025.9025.3025.5024.19-1.54%6,218
Feb 4, 202625.5026.0025.3025.9024.571.57%8,586
Feb 3, 202626.0026.0025.4025.5024.19-8,176
Feb 2, 202625.8026.2025.3025.5024.19-3.04%9,277
Jan 30, 202625.6026.4025.4026.3024.953.14%8,005
Jan 29, 202625.8026.0025.5025.5024.19-1.16%4,807
Jan 28, 202626.5026.5025.6025.8024.48-2.64%9,427
Jan 27, 202624.9027.5024.9026.5025.145.58%23,520
Jan 26, 202624.8025.2024.8025.1023.812.03%4,415
Jan 23, 202625.0025.1024.5024.6023.34-0.81%4,446
Jan 22, 202624.3025.2024.3024.8023.533.77%10,945
Jan 21, 202623.5023.9023.4023.9022.681.70%3,500
Jan 20, 202623.6023.6023.2023.5022.30-0.42%6,509
Jan 19, 202623.4023.7023.2023.6022.39-0.42%5,796
Jan 16, 202623.7023.8023.4023.7022.491.28%858
Jan 15, 202623.5024.0023.3023.4022.200.43%3,749
Jan 14, 202623.7024.0023.3023.3022.11-1.27%3,487
Jan 13, 202623.9023.9023.4023.6022.39-0.84%4,760
Jan 12, 202624.3024.3023.7023.8022.58-1.24%5,782
Jan 9, 202624.4024.5024.1024.1022.86-1.23%2,281
Jan 8, 202624.3024.4023.9024.4023.15-0.41%3,735
Jan 7, 202623.6024.8023.6024.5023.244.26%5,694
Jan 5, 202623.3023.8022.8023.5022.301.29%6,500
Jan 2, 202622.6023.4022.6023.2022.012.65%3,814
Dec 30, 202522.1022.6022.1022.6021.442.26%3,131
Dec 29, 202522.1022.3021.8022.1020.970.45%5,287
Dec 23, 202522.0022.3022.0022.0020.87-1,333
Dec 22, 202522.4022.5021.8022.0020.87-1.35%3,321
Dec 19, 202522.4023.0022.0022.3021.16-0.45%6,223
Dec 18, 202522.0022.4021.9022.4021.251.82%1,360
Dec 17, 202521.8022.1021.8022.0020.871.38%2,291
Dec 16, 202522.0022.1021.7021.7020.59-0.46%2,396
Dec 15, 202522.6022.6021.8021.8020.68-1.36%4,241
Dec 12, 202522.1022.5022.0022.1020.97-0.45%4,775
Dec 11, 202522.2022.4021.8022.2021.06-5,216
Dec 10, 202521.8022.5021.8022.2021.061.83%5,279
Dec 9, 202522.5022.5021.6021.8020.68-2.68%2,954
Dec 8, 202521.9022.4021.9022.4021.252.28%3,331
Dec 5, 202522.2022.2021.6021.9020.781.39%1,079
Dec 4, 202522.5022.5021.6021.6020.49-2.26%5,436
Dec 3, 202522.0022.5022.0022.1020.97-0.90%2,143
Dec 2, 202522.1022.4022.0022.3021.16-1,236
Dec 1, 202522.3022.3022.1022.3021.16-0.45%470
Nov 28, 202521.9022.4021.6022.4021.252.28%2,060