Skip to main content
Luotea Oyj (HEL:LUOTEA)
Finland flag Finland · Delayed Price · Currency is EUR
2.520
-0.005 (-0.20%)
Apr 29, 2026, 12:15 PM EET

Luotea Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.582.602.582.58--0.19%1,981
Apr 27, 20262.622.622.572.592.59-1.34%19,472
Apr 24, 20262.622.662.582.622.62-0.38%45,259
Apr 23, 20262.702.702.612.632.63-2.59%28,172
Apr 22, 20262.662.702.652.702.701.50%42,454
Apr 21, 20262.672.702.642.662.66-0.19%17,396
Apr 20, 20262.792.802.662.672.67-4.82%39,957
Apr 17, 20262.762.802.742.802.802.19%23,060
Apr 16, 20262.672.762.652.742.741.86%57,516
Apr 15, 20262.722.762.672.692.69-0.55%43,963
Apr 14, 20262.672.732.672.712.710.93%32,546
Apr 13, 20262.612.682.582.682.682.68%72,264
Apr 10, 20262.562.642.562.612.612.15%89,339
Apr 9, 20262.502.572.502.562.56-0.97%32,068
Apr 8, 20262.522.592.522.582.582.79%27,111
Apr 7, 20262.502.572.502.512.510.92%40,764
Apr 2, 20262.492.522.472.492.49-0.28%13,771
Apr 1, 20262.492.522.472.492.490.20%16,764
Mar 31, 20262.452.492.452.492.491.67%18,033
Mar 30, 20262.402.452.402.452.451.87%18,810
Mar 27, 20262.382.422.332.402.400.80%69,982
Mar 26, 20262.352.412.322.382.381.45%19,979
Mar 25, 20262.312.392.312.352.350.17%37,317
Mar 24, 20262.362.392.312.352.350.26%35,311
Mar 23, 20262.322.382.282.342.34-1.56%80,012
Mar 20, 20262.352.422.342.382.38-1.00%44,307
Mar 19, 20262.342.452.322.402.401.09%182,053
Mar 18, 20262.362.392.352.382.380.93%23,778
Mar 17, 20262.352.382.332.352.35-0.04%45,121
Mar 16, 20262.382.382.332.352.35-0.97%89,048
Mar 13, 20262.402.422.372.382.38-0.79%68,225
Mar 12, 20262.452.452.402.402.40-2.12%43,686
Mar 11, 20262.452.462.422.452.45-0.20%40,596
Mar 10, 20262.402.472.402.452.452.08%54,498
Mar 9, 20262.402.442.342.402.400.04%79,566
Mar 6, 20262.422.432.372.402.40-0.74%99,663
Mar 5, 20262.412.442.382.422.42-0.12%96,332
Mar 4, 20262.502.512.392.422.42-2.96%173,164
Mar 3, 20262.572.572.492.502.50-1.58%83,018
Mar 2, 20262.442.572.402.542.543.05%84,413
Feb 27, 20262.692.702.432.462.46-11.63%464,957
Feb 26, 20262.792.842.782.792.79-0.07%30,562
Feb 25, 20262.782.852.772.792.791.12%33,332
Feb 24, 20262.622.772.622.762.765.23%69,321
Feb 23, 20262.632.642.612.622.62-0.27%428,610
Feb 20, 20262.612.642.612.632.630.65%42,581
Feb 19, 20262.642.642.602.612.61-1.14%58,592
Feb 18, 20262.682.682.642.642.64-1.49%81,653
Feb 17, 20262.662.682.642.682.680.71%44,376
Feb 16, 20262.692.722.662.662.66-0.89%71,639
Feb 13, 20262.742.752.682.692.69-0.92%73,278
Feb 12, 20262.832.832.712.712.71-4.07%54,598
Feb 11, 20262.872.892.782.832.83-1.05%70,991
Feb 10, 20262.872.912.812.862.86-0.52%43,308
Feb 9, 20262.822.912.822.872.872.14%63,650
Feb 6, 20262.852.882.792.812.81-2.77%59,388
Feb 5, 20262.922.922.852.892.89-1.53%62,559
Feb 4, 20262.902.982.902.942.941.21%91,990
Feb 3, 20262.902.912.892.902.900.35%28,640
Feb 2, 20262.902.962.862.892.89-83,719
Jan 30, 20262.912.952.862.892.89-0.69%41,549
Jan 29, 20263.043.042.912.912.91-3.00%54,039
Jan 28, 20263.083.082.993.003.00-2.12%35,764
Jan 27, 20263.133.183.053.073.07-1.45%93,459
Jan 26, 20263.003.142.993.113.114.19%114,222
Jan 23, 20262.993.042.972.992.990.17%88,313
Jan 22, 20262.773.002.772.982.987.97%155,260
Jan 21, 20262.682.772.662.762.762.60%97,179
Jan 20, 20262.692.702.662.692.69-0.19%38,523
Jan 19, 20262.672.702.632.702.700.37%51,095
Jan 16, 20262.702.702.672.692.69-0.56%26,677
Jan 15, 20262.682.712.652.702.700.56%78,164
Jan 14, 20262.662.692.662.692.690.75%21,151
Jan 13, 20262.702.702.642.672.67-1.30%55,802
Jan 12, 20262.742.742.682.702.70-1.46%52,781
Jan 9, 20262.742.782.682.742.740.18%84,240
Jan 8, 20262.682.792.682.742.741.67%196,601
Jan 7, 20262.672.702.642.692.692.09%209,119
Jan 5, 20262.582.692.562.642.642.13%145,839
Jan 2, 20262.402.772.302.582.58-75.71%198,962
Dec 30, 202510.6610.6610.5010.622.42-0.38%61,815
Dec 29, 202510.6010.7010.5410.662.430.76%41,978
Dec 23, 202510.4010.6010.4010.582.411.54%53,096
Dec 22, 202510.4010.4410.3810.422.370.19%25,840
Dec 19, 202510.4210.4610.3610.402.37-34,192
Dec 18, 202510.3610.4610.3410.402.370.19%25,358
Dec 17, 202510.4010.4210.3210.382.37-19,261
Dec 16, 202510.1810.4410.1810.382.371.57%27,915
Dec 15, 202510.0610.2410.0610.222.331.59%41,942
Dec 12, 20259.9810.109.9810.062.290.40%15,913
Dec 11, 202510.0210.069.9410.022.28-0.20%268,262
Dec 10, 202510.0010.089.9910.042.29-26,510
Dec 9, 202510.0010.129.9710.042.290.40%21,841
Dec 8, 202510.0210.129.9910.002.28-0.20%17,459
Dec 5, 202510.0410.1010.0210.022.28-0.20%21,675
Dec 4, 202510.0010.049.9410.042.290.80%22,876
Dec 3, 20259.8910.089.889.962.271.22%24,701
Dec 2, 20259.989.989.849.842.24-1.30%11,167
Dec 1, 20259.9710.049.949.972.270.10%13,831
Nov 28, 20259.9310.009.909.962.27-13,223