Exel Composites Oyj (HEL:EXEL)
Finland
· Delayed Price · Currency is EUR 7.62
-0.10 (-1.30%)
At close: Apr 28, 2026
Exel Composites Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.99 | 8.02 | 7.40 | 7.72 | 7.72 | -4.46% | 16,059 |
| Apr 24, 2026 | 8.18 | 8.28 | 7.95 | 8.08 | 8.08 | -1.58% | 8,651 |
| Apr 23, 2026 | 8.19 | 8.21 | 8.17 | 8.21 | 8.21 | 0.12% | 2,652 |
| Apr 22, 2026 | 8.24 | 8.24 | 8.17 | 8.20 | 8.20 | -0.61% | 5,895 |
| Apr 21, 2026 | 8.17 | 8.29 | 8.17 | 8.25 | 8.25 | 0.86% | 7,875 |
| Apr 20, 2026 | 8.04 | 8.25 | 8.04 | 8.18 | 8.18 | 1.74% | 7,986 |
| Apr 17, 2026 | 8.21 | 8.21 | 8.02 | 8.04 | 8.04 | -1.95% | 7,648 |
| Apr 16, 2026 | 8.17 | 8.20 | 8.06 | 8.20 | 8.20 | 1.49% | 7,692 |
| Apr 15, 2026 | 8.00 | 8.26 | 8.00 | 8.08 | 8.08 | 1.00% | 10,244 |
| Apr 14, 2026 | 7.90 | 8.00 | 7.76 | 8.00 | 8.00 | 2.04% | 5,681 |
| Apr 13, 2026 | 7.78 | 8.00 | 7.77 | 7.84 | 7.84 | 0.90% | 5,299 |
| Apr 10, 2026 | 7.72 | 7.84 | 7.61 | 7.77 | 7.77 | 0.65% | 3,707 |
| Apr 9, 2026 | 7.76 | 7.80 | 7.55 | 7.72 | 7.72 | -0.52% | 3,743 |
| Apr 8, 2026 | 7.94 | 7.95 | 7.57 | 7.76 | 7.76 | 0.78% | 8,981 |
| Apr 7, 2026 | 7.60 | 7.89 | 7.57 | 7.70 | 7.70 | 2.53% | 9,574 |
| Apr 2, 2026 | 7.65 | 7.65 | 7.32 | 7.51 | 7.51 | -1.83% | 10,750 |
| Apr 1, 2026 | 7.60 | 7.89 | 7.60 | 7.65 | 7.65 | 0.66% | 4,210 |
| Mar 31, 2026 | 7.32 | 8.20 | 7.24 | 7.60 | 7.60 | 3.83% | 5,632 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.20 | 7.32 | 7.32 | -2.20% | 13,446 |
| Mar 27, 2026 | 7.83 | 7.83 | 7.49 | 7.49 | 7.48 | -2.54% | 3,735 |
| Mar 26, 2026 | 7.80 | 8.04 | 7.50 | 7.68 | 7.68 | -0.78% | 16,429 |
| Mar 25, 2026 | 7.65 | 7.74 | 7.56 | 7.74 | 7.74 | 1.98% | 4,093 |
| Mar 24, 2026 | 7.62 | 7.62 | 7.46 | 7.59 | 7.59 | 1.20% | 4,279 |
| Mar 23, 2026 | 7.50 | 7.68 | 7.35 | 7.50 | 7.50 | -2.72% | 19,462 |
| Mar 20, 2026 | 7.65 | 7.86 | 7.59 | 7.71 | 7.71 | -1.53% | 4,834 |
| Mar 19, 2026 | 7.80 | 7.92 | 7.65 | 7.83 | 7.83 | -1.51% | 2,376 |
| Mar 18, 2026 | 8.07 | 8.10 | 7.89 | 7.95 | 7.95 | -1.85% | 4,501 |
| Mar 17, 2026 | 8.13 | 8.16 | 7.89 | 8.10 | 8.10 | - | 4,141 |
| Mar 16, 2026 | 7.89 | 8.10 | 7.65 | 8.10 | 8.10 | 2.66% | 5,605 |
| Mar 13, 2026 | 7.50 | 7.89 | 7.35 | 7.89 | 7.89 | 5.20% | 10,289 |
| Mar 12, 2026 | 7.53 | 7.53 | 7.31 | 7.50 | 7.50 | -0.79% | 7,296 |
| Mar 11, 2026 | 7.56 | 7.56 | 7.35 | 7.56 | 7.56 | - | 4,678 |
| Mar 10, 2026 | 7.34 | 7.68 | 7.34 | 7.56 | 7.56 | 3.07% | 16,253 |
| Mar 9, 2026 | 7.04 | 7.34 | 6.90 | 7.34 | 7.33 | 0.41% | 17,636 |
| Mar 6, 2026 | 7.26 | 7.47 | 7.11 | 7.31 | 7.30 | 2.96% | 17,516 |
| Mar 5, 2026 | 7.25 | 7.35 | 7.10 | 7.10 | 7.09 | -2.47% | 5,362 |
| Mar 4, 2026 | 7.02 | 7.31 | 7.02 | 7.28 | 7.27 | 3.41% | 8,945 |
| Mar 3, 2026 | 7.17 | 7.17 | 6.75 | 7.04 | 7.03 | -2.29% | 23,863 |
| Mar 2, 2026 | 7.05 | 7.50 | 7.05 | 7.20 | 7.20 | -2.64% | 17,244 |
| Feb 27, 2026 | 7.50 | 7.53 | 7.26 | 7.40 | 7.39 | -1.40% | 12,684 |
| Feb 26, 2026 | 7.62 | 7.65 | 7.23 | 7.50 | 7.50 | -2.34% | 21,291 |
| Feb 25, 2026 | 7.50 | 7.89 | 7.50 | 7.68 | 7.68 | 0.39% | 7,028 |
| Feb 24, 2026 | 7.49 | 7.68 | 7.37 | 7.65 | 7.65 | 2.00% | 10,027 |
| Feb 23, 2026 | 7.65 | 7.80 | 7.44 | 7.50 | 7.50 | -5.66% | 19,448 |
| Feb 20, 2026 | 7.86 | 8.01 | 7.68 | 7.95 | 7.95 | 1.53% | 17,912 |
| Feb 19, 2026 | 7.98 | 8.01 | 7.80 | 7.83 | 7.83 | -1.88% | 8,396 |
| Feb 18, 2026 | 7.98 | 8.04 | 7.83 | 7.98 | 7.98 | - | 10,944 |
| Feb 17, 2026 | 8.07 | 8.07 | 7.56 | 7.98 | 7.98 | -1.48% | 16,673 |
| Feb 16, 2026 | 8.49 | 8.70 | 7.95 | 8.10 | 8.10 | -3.57% | 14,444 |
| Feb 13, 2026 | 8.70 | 8.82 | 8.25 | 8.40 | 8.40 | 1.08% | 37,412 |
| Feb 12, 2026 | 8.07 | 8.55 | 7.95 | 8.31 | 8.31 | 3.36% | 10,479 |
| Feb 11, 2026 | 7.98 | 8.07 | 7.95 | 8.04 | 8.04 | - | 6,054 |
| Feb 10, 2026 | 8.31 | 8.31 | 8.01 | 8.04 | 8.04 | -3.25% | 8,640 |
| Feb 9, 2026 | 8.46 | 8.46 | 8.16 | 8.31 | 8.31 | -1.77% | 8,842 |
| Feb 6, 2026 | 8.55 | 8.55 | 8.25 | 8.46 | 8.46 | 1.81% | 10,221 |
| Feb 5, 2026 | 8.13 | 8.43 | 7.95 | 8.31 | 8.31 | 2.59% | 19,266 |
| Feb 4, 2026 | 8.37 | 8.37 | 8.10 | 8.10 | 8.10 | -3.23% | 5,290 |
| Feb 3, 2026 | 8.55 | 8.55 | 8.28 | 8.37 | 8.37 | -1.06% | 3,239 |
| Feb 2, 2026 | 8.34 | 8.46 | 8.13 | 8.46 | 8.46 | 2.17% | 8,464 |
| Jan 30, 2026 | 8.58 | 8.58 | 8.13 | 8.28 | 8.28 | -3.16% | 12,364 |
| Jan 29, 2026 | 8.40 | 8.55 | 8.25 | 8.55 | 8.55 | 1.79% | 6,212 |
| Jan 28, 2026 | 8.43 | 8.55 | 8.34 | 8.40 | 8.40 | 0.36% | 8,306 |
| Jan 27, 2026 | 8.22 | 8.46 | 8.07 | 8.37 | 8.37 | 1.82% | 8,989 |
| Jan 26, 2026 | 8.49 | 8.49 | 7.95 | 8.22 | 8.22 | -3.52% | 17,692 |
| Jan 23, 2026 | 8.64 | 8.73 | 8.16 | 8.52 | 8.52 | -1.05% | 16,334 |
| Jan 22, 2026 | 8.55 | 8.91 | 8.55 | 8.61 | 8.61 | 2.50% | 19,152 |
| Jan 21, 2026 | 7.65 | 8.43 | 7.23 | 8.40 | 8.40 | 9.38% | 17,189 |
| Jan 20, 2026 | 8.04 | 8.04 | 7.68 | 7.68 | 7.68 | -4.48% | 12,841 |
| Jan 19, 2026 | 8.13 | 8.19 | 7.83 | 8.04 | 8.04 | -2.55% | 9,308 |
| Jan 16, 2026 | 8.52 | 8.67 | 7.80 | 8.25 | 8.25 | -2.83% | 13,585 |
| Jan 15, 2026 | 8.76 | 8.76 | 8.31 | 8.49 | 8.49 | -2.41% | 13,096 |
| Jan 14, 2026 | 8.52 | 8.88 | 8.49 | 8.70 | 8.70 | 5.84% | 14,894 |
| Jan 13, 2026 | 8.34 | 8.49 | 8.19 | 8.22 | 8.22 | -1.08% | 9,316 |
| Jan 12, 2026 | 7.83 | 8.40 | 7.68 | 8.31 | 8.31 | 6.13% | 16,163 |
| Jan 9, 2026 | 8.25 | 8.58 | 7.80 | 7.83 | 7.83 | -4.04% | 29,128 |
| Jan 8, 2026 | 9.00 | 9.03 | 8.07 | 8.16 | 8.16 | -9.33% | 33,977 |
| Jan 7, 2026 | 7.95 | 9.45 | 7.95 | 9.00 | 9.00 | 13.64% | 73,851 |
| Jan 5, 2026 | 7.50 | 8.13 | 7.50 | 7.92 | 7.92 | 6.88% | 40,376 |
| Jan 2, 2026 | 7.13 | 7.49 | 6.92 | 7.41 | 7.41 | 9.53% | 40,424 |
| Dec 30, 2025 | 6.56 | 6.87 | 6.56 | 6.77 | 6.76 | 2.73% | 38,744 |
| Dec 29, 2025 | 6.60 | 6.93 | 6.54 | 6.59 | 6.58 | -0.23% | 16,329 |
| Dec 23, 2025 | 6.48 | 6.63 | 6.48 | 6.60 | 6.60 | 2.33% | 9,938 |
| Dec 22, 2025 | 6.30 | 6.63 | 6.26 | 6.45 | 6.45 | 4.37% | 22,692 |
| Dec 19, 2025 | 6.12 | 6.27 | 6.12 | 6.18 | 6.18 | 0.98% | 11,855 |
| Dec 18, 2025 | 6.11 | 6.15 | 6.02 | 6.12 | 6.12 | 0.49% | 8,748 |
| Dec 17, 2025 | 6.08 | 6.14 | 6.03 | 6.09 | 6.09 | 3.57% | 21,481 |
| Dec 16, 2025 | 5.87 | 5.91 | 5.85 | 5.88 | 5.88 | -0.76% | 5,222 |
| Dec 15, 2025 | 5.99 | 5.99 | 5.87 | 5.93 | 5.92 | - | 4,212 |
| Dec 12, 2025 | 5.94 | 5.94 | 5.85 | 5.93 | 5.92 | - | 5,811 |
| Dec 11, 2025 | 5.90 | 5.97 | 5.87 | 5.93 | 5.92 | 0.51% | 6,365 |
| Dec 10, 2025 | 5.84 | 5.96 | 5.79 | 5.90 | 5.89 | 1.03% | 9,966 |
| Dec 9, 2025 | 5.85 | 5.85 | 5.78 | 5.84 | 5.83 | -0.26% | 6,700 |
| Dec 8, 2025 | 5.88 | 5.93 | 5.79 | 5.85 | 5.85 | -0.51% | 4,783 |
| Dec 5, 2025 | 5.88 | 5.99 | 5.84 | 5.88 | 5.88 | 0.51% | 8,304 |
| Dec 4, 2025 | 5.87 | 5.88 | 5.79 | 5.85 | 5.85 | -0.51% | 9,413 |
| Dec 3, 2025 | 5.82 | 5.91 | 5.82 | 5.88 | 5.88 | 1.03% | 4,560 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.81 | 5.82 | 5.82 | -1.77% | 12,451 |
| Dec 1, 2025 | 6.06 | 6.06 | 5.90 | 5.93 | 5.92 | -2.23% | 2,536 |
| Nov 28, 2025 | 6.09 | 6.15 | 5.99 | 6.06 | 6.06 | - | 11,520 |
| Nov 27, 2025 | 5.88 | 6.06 | 5.88 | 6.06 | 6.06 | 0.50% | 43,751 |