LapWall Oyj (HEL:LAPWALL)
Finland
· Delayed Price · Currency is EUR 4.090
-0.030 (-0.73%)
At close: Apr 28, 2026
LapWall Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.13 | 4.20 | 4.11 | 4.12 | 4.12 | - | 5,970 |
| Apr 24, 2026 | 4.15 | 4.20 | 4.12 | 4.12 | 4.12 | -1.20% | 7,425 |
| Apr 23, 2026 | 4.20 | 4.20 | 4.11 | 4.17 | 4.17 | 0.24% | 7,631 |
| Apr 22, 2026 | 4.22 | 4.24 | 4.10 | 4.16 | 4.16 | 0.73% | 25,761 |
| Apr 21, 2026 | 4.00 | 4.25 | 4.00 | 4.13 | 4.13 | 3.25% | 78,865 |
| Apr 20, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 1,520 |
| Apr 17, 2026 | 3.99 | 4.00 | 3.88 | 4.00 | 4.00 | - | 2,429 |
| Apr 16, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 0.50% | 3,847 |
| Apr 15, 2026 | 3.94 | 3.98 | 3.88 | 3.98 | 3.98 | - | 8,418 |
| Apr 14, 2026 | 3.99 | 3.99 | 3.94 | 3.98 | 3.98 | -0.25% | 4,175 |
| Apr 13, 2026 | 3.96 | 3.99 | 3.92 | 3.99 | 3.99 | 1.79% | 1,729 |
| Apr 10, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | - | 6,887 |
| Apr 9, 2026 | 3.98 | 3.98 | 3.91 | 3.92 | 3.92 | 0.26% | 3,166 |
| Apr 8, 2026 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -1.01% | 3,359 |
| Apr 7, 2026 | 3.94 | 3.95 | 3.81 | 3.95 | 3.95 | 2.60% | 3,540 |
| Apr 2, 2026 | 3.90 | 3.93 | 3.85 | 3.85 | 3.85 | -2.04% | 1,879 |
| Apr 1, 2026 | 3.86 | 3.93 | 3.80 | 3.93 | 3.93 | 3.69% | 2,305 |
| Mar 31, 2026 | 3.82 | 3.86 | 3.79 | 3.79 | 3.79 | -0.79% | 5,683 |
| Mar 30, 2026 | 3.80 | 3.94 | 3.80 | 3.82 | 3.82 | 0.26% | 4,598 |
| Mar 27, 2026 | 3.85 | 3.95 | 3.80 | 3.81 | 3.81 | -0.78% | 7,657 |
| Mar 26, 2026 | 3.93 | 3.93 | 3.75 | 3.84 | 3.84 | -2.54% | 2,083 |
| Mar 25, 2026 | 3.84 | 3.94 | 3.75 | 3.94 | 3.94 | - | 2,794 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.74 | 3.94 | 3.94 | -0.76% | 3,483 |
| Mar 23, 2026 | 3.77 | 3.97 | 3.75 | 3.97 | 3.97 | 1.79% | 8,227 |
| Mar 20, 2026 | 3.85 | 4.00 | 3.84 | 3.90 | 3.90 | 1.56% | 1,200 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.74 | 3.84 | 3.84 | -4.00% | 10,812 |
| Mar 18, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.25% | 4,595 |
| Mar 17, 2026 | 3.95 | 4.00 | 3.86 | 3.99 | 3.89 | -0.25% | 4,151 |
| Mar 16, 2026 | 3.94 | 4.00 | 3.82 | 4.00 | 3.90 | 1.52% | 3,537 |
| Mar 13, 2026 | 3.89 | 3.95 | 3.89 | 3.94 | 3.84 | -1.01% | 2,001 |
| Mar 12, 2026 | 3.93 | 3.98 | 3.86 | 3.98 | 3.88 | - | 4,625 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.85 | 3.98 | 3.88 | 0.76% | 2,197 |
| Mar 10, 2026 | 3.81 | 3.95 | 3.81 | 3.95 | 3.85 | 2.60% | 2,715 |
| Mar 9, 2026 | 3.91 | 3.91 | 3.79 | 3.85 | 3.75 | -2.53% | 4,009 |
| Mar 6, 2026 | 3.96 | 3.96 | 3.88 | 3.95 | 3.85 | 1.54% | 2,121 |
| Mar 5, 2026 | 3.96 | 3.96 | 3.85 | 3.89 | 3.79 | -1.77% | 5,721 |
| Mar 4, 2026 | 3.93 | 3.96 | 3.90 | 3.96 | 3.86 | 0.76% | 2,644 |
| Mar 3, 2026 | 3.95 | 3.96 | 3.90 | 3.93 | 3.83 | - | 1,873 |
| Mar 2, 2026 | 3.94 | 3.94 | 3.89 | 3.93 | 3.83 | - | 2,345 |
| Feb 27, 2026 | 3.98 | 3.98 | 3.92 | 3.93 | 3.83 | -1.26% | 2,621 |
| Feb 26, 2026 | 3.94 | 3.98 | 3.93 | 3.98 | 3.88 | 1.02% | 9,167 |
| Feb 25, 2026 | 3.98 | 4.03 | 3.91 | 3.94 | 3.84 | -1.01% | 5,128 |
| Feb 24, 2026 | 3.98 | 4.05 | 3.97 | 3.98 | 3.88 | -0.25% | 5,517 |
| Feb 23, 2026 | 3.99 | 3.99 | 3.91 | 3.99 | 3.89 | - | 2,269 |
| Feb 20, 2026 | 3.99 | 3.99 | 3.92 | 3.99 | 3.89 | - | 5,697 |
| Feb 19, 2026 | 3.92 | 3.99 | 3.92 | 3.99 | 3.89 | 0.50% | 5,394 |
| Feb 18, 2026 | 3.92 | 3.98 | 3.91 | 3.97 | 3.87 | 1.28% | 3,201 |
| Feb 17, 2026 | 3.99 | 3.99 | 3.91 | 3.92 | 3.82 | -1.75% | 2,692 |
| Feb 16, 2026 | 4.00 | 4.08 | 3.92 | 3.99 | 3.89 | -0.25% | 5,699 |
| Feb 13, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 3.90 | - | 4,578 |
| Feb 12, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 3.90 | 1.27% | 5,011 |
| Feb 11, 2026 | 3.98 | 4.00 | 3.90 | 3.95 | 3.85 | -0.75% | 12,725 |
| Feb 10, 2026 | 4.20 | 4.30 | 3.81 | 3.98 | 3.88 | -5.01% | 39,325 |
| Feb 9, 2026 | 4.29 | 4.29 | 4.19 | 4.19 | 4.08 | -0.24% | 11,857 |
| Feb 6, 2026 | 4.13 | 4.25 | 4.10 | 4.20 | 4.09 | 1.20% | 3,586 |
| Feb 5, 2026 | 4.17 | 4.20 | 4.15 | 4.15 | 4.05 | -1.19% | 6,710 |
| Feb 4, 2026 | 4.16 | 4.21 | 4.13 | 4.20 | 4.09 | 1.20% | 15,042 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.13 | 4.15 | 4.05 | 0.48% | 12,194 |
| Feb 2, 2026 | 4.30 | 4.35 | 4.08 | 4.13 | 4.03 | -1.67% | 18,609 |
| Jan 30, 2026 | 4.16 | 4.33 | 4.13 | 4.20 | 4.09 | 0.48% | 18,495 |
| Jan 29, 2026 | 4.31 | 4.39 | 4.18 | 4.18 | 4.08 | -2.79% | 12,485 |
| Jan 28, 2026 | 4.39 | 4.42 | 4.29 | 4.30 | 4.19 | -0.92% | 7,151 |
| Jan 27, 2026 | 4.40 | 4.43 | 4.20 | 4.34 | 4.23 | -1.36% | 15,593 |
| Jan 26, 2026 | 4.31 | 4.57 | 4.31 | 4.40 | 4.29 | 2.33% | 38,510 |
| Jan 23, 2026 | 4.19 | 4.30 | 4.12 | 4.30 | 4.19 | 1.42% | 8,410 |
| Jan 22, 2026 | 4.20 | 4.25 | 4.20 | 4.24 | 4.13 | 0.95% | 4,535 |
| Jan 21, 2026 | 4.06 | 4.20 | 4.05 | 4.20 | 4.09 | 2.44% | 7,665 |
| Jan 20, 2026 | 4.18 | 4.18 | 4.05 | 4.10 | 4.00 | -0.73% | 8,152 |
| Jan 19, 2026 | 4.19 | 4.19 | 4.10 | 4.13 | 4.03 | - | 11,261 |
| Jan 16, 2026 | 4.12 | 4.20 | 4.10 | 4.13 | 4.03 | 1.47% | 13,513 |
| Jan 15, 2026 | 4.04 | 4.18 | 4.02 | 4.07 | 3.97 | 1.24% | 17,560 |
| Jan 14, 2026 | 4.04 | 4.04 | 3.96 | 4.02 | 3.92 | 0.25% | 1,574 |
| Jan 13, 2026 | 4.00 | 4.05 | 3.99 | 4.01 | 3.91 | 0.25% | 2,948 |
| Jan 12, 2026 | 4.01 | 4.04 | 4.00 | 4.00 | 3.90 | 0.50% | 4,566 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.93 | 3.98 | 3.88 | -0.75% | 5,827 |
| Jan 8, 2026 | 4.04 | 4.04 | 3.97 | 4.01 | 3.91 | -0.25% | 1,774 |
| Jan 7, 2026 | 4.00 | 4.04 | 3.99 | 4.02 | 3.92 | 1.26% | 7,100 |
| Jan 5, 2026 | 4.00 | 4.00 | 3.89 | 3.97 | 3.87 | - | 3,298 |
| Jan 2, 2026 | 3.89 | 4.07 | 3.88 | 3.97 | 3.87 | 2.32% | 5,538 |
| Dec 30, 2025 | 3.92 | 3.96 | 3.88 | 3.88 | 3.78 | -0.77% | 11,103 |
| Dec 29, 2025 | 3.92 | 3.96 | 3.86 | 3.91 | 3.81 | - | 12,267 |
| Dec 23, 2025 | 3.85 | 3.91 | 3.83 | 3.91 | 3.81 | 1.56% | 4,561 |
| Dec 22, 2025 | 3.84 | 3.93 | 3.82 | 3.85 | 3.75 | -1.28% | 1,982 |
| Dec 19, 2025 | 3.93 | 3.93 | 3.85 | 3.90 | 3.80 | 2.09% | 1,523 |
| Dec 18, 2025 | 3.73 | 3.95 | 3.73 | 3.82 | 3.72 | -2.30% | 3,396 |
| Dec 17, 2025 | 3.85 | 3.95 | 3.80 | 3.91 | 3.81 | 2.09% | 10,250 |
| Dec 16, 2025 | 3.71 | 3.84 | 3.69 | 3.83 | 3.73 | 3.51% | 3,906 |
| Dec 15, 2025 | 3.77 | 3.81 | 3.70 | 3.70 | 3.61 | -2.12% | 5,385 |
| Dec 12, 2025 | 3.78 | 3.84 | 3.74 | 3.78 | 3.69 | 1.07% | 6,981 |
| Dec 11, 2025 | 3.84 | 3.84 | 3.66 | 3.74 | 3.65 | -2.09% | 13,013 |
| Dec 10, 2025 | 3.85 | 3.85 | 3.80 | 3.82 | 3.72 | 0.53% | 4,147 |
| Dec 9, 2025 | 3.84 | 3.85 | 3.80 | 3.80 | 3.70 | -0.52% | 6,076 |
| Dec 8, 2025 | 3.85 | 3.85 | 3.81 | 3.82 | 3.72 | 0.26% | 3,478 |
| Dec 5, 2025 | 3.83 | 3.85 | 3.81 | 3.81 | 3.71 | -0.78% | 4,245 |
| Dec 4, 2025 | 3.82 | 3.84 | 3.80 | 3.84 | 3.74 | 0.79% | 6,274 |
| Dec 3, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.71 | -0.78% | 2,193 |
| Dec 2, 2025 | 3.89 | 3.90 | 3.82 | 3.84 | 3.74 | -1.03% | 2,458 |
| Dec 1, 2025 | 3.88 | 3.88 | 3.80 | 3.88 | 3.78 | -0.51% | 2,630 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.80 | -1.02% | 1,489 |
| Nov 27, 2025 | 3.85 | 3.94 | 3.84 | 3.94 | 3.84 | 2.60% | 1,907 |