LapWall Oyj (HEL:LAPWALL)
Finland
· Delayed Price · Currency is EUR 3.810
-0.030 (-0.78%)
At close: Dec 5, 2025
LapWall Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 0.79% | 6,274 |
| Dec 3, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -0.78% | 2,193 |
| Dec 2, 2025 | 3.89 | 3.90 | 3.82 | 3.84 | 3.84 | -1.03% | 2,458 |
| Dec 1, 2025 | 3.88 | 3.88 | 3.80 | 3.88 | 3.88 | -0.51% | 2,630 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 1,489 |
| Nov 27, 2025 | 3.85 | 3.94 | 3.84 | 3.94 | 3.94 | 2.60% | 1,907 |
| Nov 26, 2025 | 3.80 | 3.84 | 3.75 | 3.84 | 3.84 | 1.32% | 7,153 |
| Nov 25, 2025 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -0.26% | 470 |
| Nov 24, 2025 | 3.86 | 3.87 | 3.80 | 3.80 | 3.80 | -1.30% | 4,526 |
| Nov 21, 2025 | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | -2.28% | 1,609 |
| Nov 20, 2025 | 3.89 | 3.98 | 3.89 | 3.94 | 3.94 | 3.68% | 1,545 |
| Nov 19, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.31% | 3,200 |
| Nov 18, 2025 | 3.87 | 3.93 | 3.84 | 3.93 | 3.93 | -0.76% | 2,239 |
| Nov 17, 2025 | 3.92 | 3.99 | 3.85 | 3.96 | 3.96 | 1.02% | 1,190 |
| Nov 14, 2025 | 3.96 | 3.97 | 3.89 | 3.92 | 3.92 | -1.26% | 2,308 |
| Nov 13, 2025 | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | 1.79% | 5,494 |
| Nov 12, 2025 | 3.91 | 3.99 | 3.90 | 3.90 | 3.90 | 0.52% | 10,126 |
| Nov 11, 2025 | 3.94 | 3.94 | 3.85 | 3.88 | 3.88 | -1.52% | 8,366 |
| Nov 10, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2.34% | 688 |
| Nov 7, 2025 | 3.84 | 3.94 | 3.80 | 3.85 | 3.85 | 0.52% | 6,109 |
| Nov 6, 2025 | 3.94 | 3.94 | 3.82 | 3.83 | 3.83 | -2.05% | 13,926 |
| Nov 5, 2025 | 3.93 | 4.02 | 3.86 | 3.91 | 3.91 | -1.01% | 4,981 |
| Nov 4, 2025 | 3.99 | 4.00 | 3.92 | 3.95 | 3.95 | -1.00% | 796 |
| Nov 3, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 492 |
| Oct 31, 2025 | 3.91 | 3.98 | 3.91 | 3.97 | 3.97 | 2.32% | 4,929 |
| Oct 30, 2025 | 3.99 | 3.99 | 3.84 | 3.88 | 3.88 | -2.51% | 20,197 |
| Oct 29, 2025 | 3.99 | 4.01 | 3.92 | 3.98 | 3.98 | 1.02% | 6,284 |
| Oct 28, 2025 | 4.02 | 4.05 | 3.88 | 3.94 | 3.94 | -1.99% | 17,723 |
| Oct 27, 2025 | 4.01 | 4.02 | 3.81 | 4.02 | 4.02 | 0.50% | 8,476 |
| Oct 24, 2025 | 4.02 | 4.02 | 3.90 | 4.00 | 4.00 | - | 5,687 |
| Oct 23, 2025 | 3.79 | 4.02 | 3.79 | 4.00 | 4.00 | 0.50% | 2,500 |
| Oct 22, 2025 | 3.99 | 3.99 | 3.78 | 3.98 | 3.98 | 2.31% | 8,362 |
| Oct 21, 2025 | 3.86 | 4.03 | 3.86 | 3.89 | 3.89 | 2.64% | 8,906 |
| Oct 20, 2025 | 3.78 | 3.87 | 3.77 | 3.79 | 3.79 | 0.26% | 7,783 |
| Oct 17, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -1.82% | 2,610 |
| Oct 16, 2025 | 3.99 | 3.99 | 3.81 | 3.85 | 3.85 | - | 5,657 |
| Oct 15, 2025 | 3.94 | 3.99 | 3.81 | 3.85 | 3.85 | -2.28% | 9,367 |
| Oct 14, 2025 | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | 2.34% | 1,468 |
| Oct 13, 2025 | 3.81 | 3.99 | 3.81 | 3.85 | 3.85 | 1.32% | 1,333 |
| Oct 10, 2025 | 3.92 | 4.01 | 3.79 | 3.80 | 3.80 | -3.06% | 6,436 |
| Oct 9, 2025 | 4.00 | 4.03 | 3.90 | 3.92 | 3.92 | -2.00% | 8,174 |
| Oct 8, 2025 | 4.03 | 4.03 | 3.93 | 4.00 | 4.00 | 0.25% | 1,833 |
| Oct 7, 2025 | 3.91 | 4.02 | 3.91 | 3.99 | 3.99 | 3.37% | 1,909 |
| Oct 6, 2025 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -2.03% | 3,229 |
| Oct 3, 2025 | 3.90 | 4.08 | 3.90 | 3.94 | 3.94 | 1.03% | 4,076 |
| Oct 2, 2025 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -0.26% | 4,970 |
| Oct 1, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -1.01% | 3,398 |
| Sep 30, 2025 | 3.95 | 4.03 | 3.95 | 3.95 | 3.95 | - | 648 |
| Sep 29, 2025 | 4.04 | 4.04 | 3.95 | 3.95 | 3.95 | - | 322 |
| Sep 26, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.25% | 389 |
| Sep 25, 2025 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | -2.48% | 1,988 |
| Sep 24, 2025 | 4.02 | 4.07 | 3.94 | 4.04 | 4.04 | 2.80% | 1,130 |
| Sep 23, 2025 | 4.06 | 4.06 | 3.93 | 3.93 | 3.93 | -2.96% | 2,676 |
| Sep 22, 2025 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | - | 2,004 |
| Sep 19, 2025 | 3.96 | 4.12 | 3.96 | 4.05 | 4.05 | 1.50% | 5,594 |
| Sep 18, 2025 | 3.96 | 4.03 | 3.95 | 3.99 | 3.99 | 1.53% | 762 |
| Sep 17, 2025 | 3.93 | 4.01 | 3.93 | 3.93 | 3.93 | 0.26% | 127 |
| Sep 16, 2025 | 4.03 | 4.04 | 3.92 | 3.92 | 3.92 | -2.73% | 6,247 |
| Sep 15, 2025 | 4.06 | 4.09 | 4.01 | 4.03 | 4.03 | -1.47% | 1,190 |
| Sep 12, 2025 | 4.12 | 4.12 | 3.96 | 4.09 | 4.09 | -0.24% | 1,478 |
| Sep 11, 2025 | 3.97 | 4.10 | 3.96 | 4.10 | 4.01 | 2.50% | 3,609 |
| Sep 10, 2025 | 4.06 | 4.08 | 3.93 | 4.00 | 3.91 | -0.74% | 9,510 |
| Sep 9, 2025 | 3.99 | 4.07 | 3.99 | 4.03 | 3.94 | 1.00% | 4,808 |
| Sep 8, 2025 | 3.96 | 4.05 | 3.96 | 3.99 | 3.90 | 1.27% | 5,813 |
| Sep 5, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.85 | - | 2,871 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.85 | -1.50% | 690 |
| Sep 3, 2025 | 3.99 | 4.00 | 3.95 | 4.00 | 3.91 | - | 5,916 |
| Sep 2, 2025 | 4.00 | 4.03 | 4.00 | 4.00 | 3.91 | 0.76% | 4,185 |
| Sep 1, 2025 | 4.10 | 4.14 | 3.90 | 3.97 | 3.88 | -3.17% | 19,239 |
| Aug 29, 2025 | 4.19 | 4.19 | 4.01 | 4.10 | 4.01 | 1.49% | 5,102 |
| Aug 28, 2025 | 4.14 | 4.14 | 3.90 | 4.04 | 3.95 | -2.42% | 15,204 |
| Aug 27, 2025 | 4.15 | 4.15 | 4.10 | 4.14 | 4.05 | - | 3,682 |
| Aug 26, 2025 | 4.21 | 4.23 | 4.10 | 4.14 | 4.05 | -1.43% | 9,110 |
| Aug 25, 2025 | 4.20 | 4.22 | 4.15 | 4.20 | 4.11 | 0.72% | 13,857 |
| Aug 22, 2025 | 3.95 | 4.20 | 3.94 | 4.17 | 4.08 | 5.84% | 33,970 |
| Aug 21, 2025 | 3.89 | 4.00 | 3.88 | 3.94 | 3.85 | 1.55% | 2,246 |
| Aug 20, 2025 | 3.97 | 3.99 | 3.87 | 3.88 | 3.79 | -2.02% | 15,662 |
| Aug 19, 2025 | 3.89 | 4.00 | 3.78 | 3.96 | 3.87 | 2.06% | 11,237 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.79 | - | 1,305 |
| Aug 15, 2025 | 3.94 | 3.94 | 3.83 | 3.88 | 3.79 | 1.84% | 8,136 |
| Aug 14, 2025 | 3.73 | 3.89 | 3.73 | 3.81 | 3.73 | 1.06% | 4,551 |
| Aug 13, 2025 | 3.73 | 3.81 | 3.73 | 3.77 | 3.69 | -0.26% | 659 |
| Aug 12, 2025 | 3.78 | 3.82 | 3.72 | 3.78 | 3.70 | - | 8,337 |
| Aug 11, 2025 | 3.82 | 3.82 | 3.74 | 3.78 | 3.70 | -1.05% | 4,128 |
| Aug 8, 2025 | 3.84 | 3.84 | 3.70 | 3.82 | 3.74 | -0.78% | 9,600 |
| Aug 7, 2025 | 3.78 | 3.87 | 3.75 | 3.85 | 3.77 | 5.19% | 16,802 |
| Aug 6, 2025 | 3.71 | 3.71 | 3.57 | 3.66 | 3.58 | -1.35% | 7,582 |
| Aug 5, 2025 | 3.65 | 3.71 | 3.62 | 3.71 | 3.63 | 1.92% | 3,707 |
| Aug 4, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.56 | -2.15% | 3,223 |
| Aug 1, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.64 | -0.80% | 1,668 |
| Jul 31, 2025 | 3.76 | 3.77 | 3.68 | 3.75 | 3.67 | -0.53% | 4,862 |
| Jul 30, 2025 | 3.64 | 3.77 | 3.64 | 3.77 | 3.69 | 1.89% | 6,515 |
| Jul 29, 2025 | 3.66 | 3.70 | 3.65 | 3.70 | 3.62 | 1.65% | 3,105 |
| Jul 28, 2025 | 3.79 | 3.79 | 3.64 | 3.64 | 3.56 | -1.89% | 7,465 |
| Jul 25, 2025 | 3.79 | 3.79 | 3.66 | 3.71 | 3.63 | 0.27% | 5,575 |
| Jul 24, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.62 | 1.65% | 2,794 |
| Jul 23, 2025 | 3.75 | 3.75 | 3.59 | 3.64 | 3.56 | -1.36% | 10,672 |
| Jul 22, 2025 | 3.65 | 3.79 | 3.65 | 3.69 | 3.61 | 0.82% | 3,274 |
| Jul 21, 2025 | 3.66 | 3.67 | 3.58 | 3.66 | 3.58 | -0.27% | 4,839 |
| Jul 18, 2025 | 3.70 | 3.70 | 3.60 | 3.67 | 3.59 | -0.81% | 4,609 |