LeadDesk Oyj (HEL:LEADD)
Finland
· Delayed Price · Currency is EUR 7.40
0.00 (0.00%)
At close: Dec 5, 2025
LeadDesk Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.48 | 7.50 | 7.36 | 7.40 | 7.40 | - | 2,304 |
| Dec 4, 2025 | 7.38 | 7.42 | 7.36 | 7.40 | 7.40 | - | 986 |
| Dec 3, 2025 | 7.48 | 7.56 | 7.32 | 7.40 | 7.40 | -1.07% | 964 |
| Dec 2, 2025 | 7.76 | 7.76 | 7.36 | 7.48 | 7.48 | -0.27% | 2,884 |
| Dec 1, 2025 | 7.78 | 7.92 | 7.40 | 7.50 | 7.50 | -1.57% | 1,692 |
| Nov 28, 2025 | 7.50 | 7.70 | 7.50 | 7.62 | 7.62 | -1.30% | 2,162 |
| Nov 27, 2025 | 7.60 | 7.84 | 7.42 | 7.72 | 7.72 | -0.26% | 3,557 |
| Nov 26, 2025 | 7.90 | 7.90 | 7.70 | 7.74 | 7.74 | -1.02% | 345 |
| Nov 25, 2025 | 7.90 | 7.92 | 7.66 | 7.82 | 7.82 | - | 4,638 |
| Nov 24, 2025 | 7.84 | 7.92 | 7.50 | 7.82 | 7.82 | - | 5,881 |
| Nov 21, 2025 | 7.78 | 7.94 | 7.54 | 7.82 | 7.82 | 0.77% | 5,782 |
| Nov 20, 2025 | 7.54 | 7.94 | 7.54 | 7.76 | 7.76 | 3.47% | 7,375 |
| Nov 19, 2025 | 7.60 | 7.62 | 7.30 | 7.50 | 7.50 | 3.88% | 4,924 |
| Nov 18, 2025 | 7.58 | 7.58 | 7.12 | 7.22 | 7.22 | -4.50% | 9,152 |
| Nov 17, 2025 | 7.92 | 8.06 | 7.44 | 7.56 | 7.56 | -3.82% | 12,053 |
| Nov 14, 2025 | 7.94 | 7.94 | 7.36 | 7.86 | 7.86 | -1.26% | 19,905 |
| Nov 13, 2025 | 7.40 | 8.18 | 7.40 | 7.96 | 7.96 | 7.86% | 73,075 |
| Nov 12, 2025 | 6.80 | 7.42 | 6.76 | 7.38 | 7.38 | 15.31% | 130,176 |
| Nov 11, 2025 | 6.48 | 6.48 | 6.36 | 6.40 | 6.40 | -1.23% | 3,398 |
| Nov 10, 2025 | 6.52 | 6.52 | 6.44 | 6.48 | 6.48 | -1.82% | 7,990 |
| Nov 7, 2025 | 6.56 | 6.68 | 6.54 | 6.60 | 6.60 | - | 4,210 |
| Nov 6, 2025 | 6.70 | 6.70 | 6.52 | 6.60 | 6.60 | -0.90% | 4,523 |
| Nov 5, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.89% | 2 |
| Nov 4, 2025 | 6.78 | 6.78 | 6.62 | 6.72 | 6.72 | -0.59% | 1,427 |
| Nov 3, 2025 | 6.70 | 6.76 | 6.36 | 6.76 | 6.76 | 0.30% | 5,688 |
| Oct 31, 2025 | 6.76 | 6.76 | 6.66 | 6.74 | 6.74 | -0.59% | 835 |
| Oct 30, 2025 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | 0.30% | 2,650 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.66 | 6.76 | 6.76 | -0.29% | 101,952 |
| Oct 28, 2025 | 6.72 | 6.98 | 6.66 | 6.78 | 6.78 | 0.30% | 5,116 |
| Oct 27, 2025 | 6.90 | 6.90 | 6.54 | 6.76 | 6.76 | -2.03% | 3,125 |
| Oct 24, 2025 | 6.96 | 7.00 | 6.90 | 6.90 | 6.90 | -0.86% | 6,470 |
| Oct 23, 2025 | 6.66 | 6.96 | 6.66 | 6.96 | 6.96 | 1.46% | 5,085 |
| Oct 22, 2025 | 6.56 | 6.90 | 6.56 | 6.86 | 6.86 | 0.29% | 4,650 |
| Oct 21, 2025 | 6.90 | 6.90 | 6.54 | 6.84 | 6.84 | -0.87% | 4,188 |
| Oct 20, 2025 | 6.86 | 6.96 | 6.78 | 6.90 | 6.90 | 0.29% | 3,212 |
| Oct 17, 2025 | 6.88 | 6.96 | 6.72 | 6.88 | 6.88 | - | 440 |
| Oct 16, 2025 | 6.60 | 6.88 | 6.54 | 6.88 | 6.88 | 1.47% | 2,197 |
| Oct 15, 2025 | 6.84 | 6.86 | 6.60 | 6.78 | 6.78 | -0.59% | 667 |
| Oct 14, 2025 | 6.74 | 6.84 | 6.72 | 6.82 | 6.82 | -1.16% | 2,902 |
| Oct 13, 2025 | 6.78 | 6.92 | 6.56 | 6.90 | 6.90 | 1.47% | 4,342 |
| Oct 10, 2025 | 6.80 | 6.98 | 6.70 | 6.80 | 6.80 | 3.98% | 2,955 |
| Oct 9, 2025 | 6.62 | 6.86 | 6.52 | 6.54 | 6.54 | -4.11% | 263 |
| Oct 8, 2025 | 6.82 | 6.90 | 6.46 | 6.82 | 6.82 | - | 602 |
| Oct 7, 2025 | 6.70 | 6.88 | 6.70 | 6.82 | 6.82 | -0.29% | 123 |
| Oct 6, 2025 | 6.70 | 7.00 | 6.70 | 6.84 | 6.84 | 1.18% | 4,540 |
| Oct 3, 2025 | 6.74 | 6.76 | 6.62 | 6.76 | 6.76 | 0.30% | 2,254 |
| Oct 2, 2025 | 6.70 | 6.80 | 6.68 | 6.74 | 6.74 | -2.32% | 324 |
| Oct 1, 2025 | 6.68 | 6.90 | 6.60 | 6.90 | 6.90 | 2.68% | 1,452 |
| Sep 30, 2025 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | 0.30% | 1,733 |
| Sep 29, 2025 | 6.86 | 6.88 | 6.70 | 6.70 | 6.70 | -2.62% | 1,539 |
| Sep 26, 2025 | 6.72 | 6.88 | 6.54 | 6.88 | 6.88 | 2.08% | 2,357 |
| Sep 25, 2025 | 6.76 | 6.82 | 6.72 | 6.74 | 6.74 | -1.75% | 1,699 |
| Sep 23, 2025 | 6.82 | 6.86 | 6.54 | 6.86 | 6.86 | 0.59% | 64 |
| Sep 22, 2025 | 6.70 | 6.90 | 6.70 | 6.82 | 6.82 | -0.87% | 4,598 |
| Sep 19, 2025 | 6.70 | 6.88 | 6.68 | 6.88 | 6.88 | 0.29% | 930 |
| Sep 18, 2025 | 6.88 | 6.88 | 6.74 | 6.86 | 6.86 | -1.72% | 2,729 |
| Sep 17, 2025 | 6.98 | 6.98 | 6.82 | 6.98 | 6.98 | 2.05% | 936 |
| Sep 16, 2025 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -1.44% | 1,850 |
| Sep 15, 2025 | 6.92 | 7.00 | 6.56 | 6.94 | 6.94 | 0.29% | 4,167 |
| Sep 12, 2025 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 1.47% | 2,981 |
| Sep 11, 2025 | 6.76 | 6.84 | 6.76 | 6.82 | 6.82 | 0.59% | 970 |
| Sep 10, 2025 | 6.90 | 6.90 | 6.76 | 6.78 | 6.78 | 0.30% | 1,235 |
| Sep 9, 2025 | 6.78 | 6.92 | 6.76 | 6.76 | 6.76 | -1.17% | 949 |
| Sep 8, 2025 | 6.86 | 6.94 | 6.76 | 6.84 | 6.84 | -0.29% | 3,511 |
| Sep 5, 2025 | 6.90 | 6.90 | 6.78 | 6.86 | 6.86 | 1.18% | 1,242 |
| Sep 4, 2025 | 6.90 | 6.90 | 6.78 | 6.78 | 6.78 | -0.59% | 3,082 |
| Sep 3, 2025 | 6.88 | 6.88 | 6.82 | 6.82 | 6.82 | 0.89% | 671 |
| Sep 2, 2025 | 6.62 | 6.92 | 6.60 | 6.76 | 6.76 | 0.90% | 2,973 |
| Sep 1, 2025 | 6.74 | 6.76 | 6.64 | 6.70 | 6.70 | -2.33% | 7,483 |
| Aug 29, 2025 | 6.66 | 6.90 | 6.66 | 6.86 | 6.86 | - | 813 |
| Aug 28, 2025 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | -0.29% | 710 |
| Aug 27, 2025 | 6.76 | 6.94 | 6.76 | 6.88 | 6.88 | 2.38% | 1,705 |
| Aug 26, 2025 | 6.98 | 6.98 | 6.72 | 6.72 | 6.72 | -3.72% | 8,071 |
| Aug 25, 2025 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 2.95% | 450 |
| Aug 22, 2025 | 6.90 | 7.02 | 6.72 | 6.78 | 6.78 | -1.74% | 8,491 |
| Aug 21, 2025 | 7.04 | 7.04 | 6.70 | 6.90 | 6.90 | -2.27% | 4,488 |
| Aug 20, 2025 | 6.80 | 7.06 | 6.72 | 7.06 | 7.06 | 1.73% | 9,129 |
| Aug 19, 2025 | 6.60 | 6.98 | 6.60 | 6.94 | 6.94 | 1.46% | 4,488 |
| Aug 18, 2025 | 7.00 | 7.12 | 6.74 | 6.84 | 6.84 | -2.84% | 3,309 |
| Aug 15, 2025 | 7.24 | 7.24 | 7.04 | 7.04 | 7.04 | -1.12% | 5,361 |
| Aug 14, 2025 | 7.20 | 7.56 | 7.12 | 7.12 | 7.12 | 1.42% | 15,195 |
| Aug 13, 2025 | 7.02 | 7.12 | 7.02 | 7.02 | 7.02 | - | 4,795 |
| Aug 12, 2025 | 7.10 | 7.12 | 6.96 | 7.02 | 7.02 | -1.13% | 1,251 |
| Aug 11, 2025 | 7.10 | 7.12 | 6.90 | 7.10 | 7.10 | 0.28% | 1,633 |
| Aug 8, 2025 | 7.04 | 7.12 | 7.04 | 7.08 | 7.08 | 2.91% | 2,296 |
| Aug 7, 2025 | 6.76 | 7.04 | 6.76 | 6.88 | 6.88 | 0.29% | 2,199 |
| Aug 6, 2025 | 6.94 | 6.98 | 6.76 | 6.86 | 6.86 | -1.44% | 2,537 |
| Aug 5, 2025 | 7.10 | 7.10 | 6.90 | 6.96 | 6.96 | -1.69% | 1,368 |
| Aug 4, 2025 | 6.90 | 7.12 | 6.78 | 7.08 | 7.08 | -0.56% | 535 |
| Aug 1, 2025 | 6.90 | 7.18 | 6.90 | 7.12 | 7.12 | -0.84% | 597 |
| Jul 31, 2025 | 7.18 | 7.18 | 6.96 | 7.18 | 7.18 | 0.84% | 298 |
| Jul 30, 2025 | 7.00 | 7.20 | 6.92 | 7.12 | 7.12 | 0.28% | 1,194 |
| Jul 29, 2025 | 6.82 | 7.10 | 6.72 | 7.10 | 7.10 | 0.28% | 4,202 |
| Jul 28, 2025 | 7.10 | 7.12 | 6.84 | 7.08 | 7.08 | -0.56% | 679 |
| Jul 25, 2025 | 7.00 | 7.12 | 6.82 | 7.12 | 7.12 | - | 1,130 |
| Jul 24, 2025 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | -0.84% | 400 |
| Jul 22, 2025 | 7.16 | 7.20 | 7.16 | 7.18 | 7.18 | 0.28% | 629 |
| Jul 21, 2025 | 7.20 | 7.20 | 6.82 | 7.16 | 7.16 | 0.85% | 328 |
| Jul 18, 2025 | 7.12 | 7.18 | 7.00 | 7.10 | 7.10 | -0.28% | 601 |
| Jul 17, 2025 | 6.82 | 7.12 | 6.82 | 7.12 | 7.12 | -0.28% | 201 |