Marimekko Oyj (HEL:MEKKO)
Finland
· Delayed Price · Currency is EUR 9.95
+0.05 (0.51%)
Apr 29, 2026, 12:42 PM EET
Marimekko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.96 | 9.99 | 9.93 | 9.96 | - | 0.61% | 4,629 |
| Apr 28, 2026 | 9.82 | 10.04 | 9.80 | 9.90 | 9.90 | 1.02% | 53,886 |
| Apr 27, 2026 | 9.97 | 10.08 | 9.80 | 9.80 | 9.80 | -1.11% | 48,401 |
| Apr 24, 2026 | 10.00 | 10.08 | 9.82 | 9.91 | 9.91 | -0.30% | 52,616 |
| Apr 23, 2026 | 9.94 | 10.04 | 9.88 | 9.94 | 9.94 | - | 35,100 |
| Apr 22, 2026 | 10.10 | 10.10 | 9.90 | 9.94 | 9.94 | -1.78% | 52,251 |
| Apr 21, 2026 | 10.20 | 10.22 | 10.06 | 10.12 | 10.12 | -0.59% | 31,821 |
| Apr 20, 2026 | 10.48 | 10.48 | 10.18 | 10.18 | 10.18 | -2.68% | 24,421 |
| Apr 17, 2026 | 10.28 | 10.58 | 10.10 | 10.46 | 10.46 | -1.32% | 58,372 |
| Apr 16, 2026 | 10.66 | 10.82 | 10.60 | 10.60 | 10.18 | - | 61,979 |
| Apr 15, 2026 | 10.72 | 10.74 | 10.52 | 10.60 | 10.18 | - | 53,116 |
| Apr 14, 2026 | 10.74 | 10.84 | 10.60 | 10.60 | 10.18 | -0.75% | 48,381 |
| Apr 13, 2026 | 10.56 | 10.78 | 10.48 | 10.68 | 10.26 | 0.95% | 30,843 |
| Apr 10, 2026 | 10.58 | 10.76 | 10.56 | 10.58 | 10.16 | 0.57% | 41,723 |
| Apr 9, 2026 | 10.60 | 10.60 | 10.46 | 10.52 | 10.10 | -0.57% | 35,403 |
| Apr 8, 2026 | 10.64 | 10.72 | 10.44 | 10.58 | 10.16 | 3.32% | 47,278 |
| Apr 7, 2026 | 10.46 | 10.66 | 10.18 | 10.24 | 9.83 | -1.92% | 39,256 |
| Apr 2, 2026 | 10.46 | 10.58 | 10.20 | 10.44 | 10.03 | -0.95% | 40,120 |
| Apr 1, 2026 | 10.30 | 10.64 | 10.30 | 10.54 | 10.12 | 3.74% | 42,988 |
| Mar 31, 2026 | 10.18 | 10.28 | 9.84 | 10.16 | 9.76 | -0.20% | 48,501 |
| Mar 30, 2026 | 10.18 | 10.28 | 10.08 | 10.18 | 9.78 | -0.39% | 47,966 |
| Mar 27, 2026 | 10.40 | 10.44 | 10.18 | 10.22 | 9.82 | -1.73% | 25,690 |
| Mar 26, 2026 | 10.40 | 10.48 | 10.26 | 10.40 | 9.99 | 0.78% | 24,323 |
| Mar 25, 2026 | 10.24 | 10.46 | 10.24 | 10.32 | 9.91 | 1.78% | 22,787 |
| Mar 24, 2026 | 10.30 | 10.40 | 10.10 | 10.14 | 9.74 | -1.17% | 29,888 |
| Mar 23, 2026 | 10.02 | 10.42 | 9.84 | 10.26 | 9.85 | 1.18% | 80,178 |
| Mar 20, 2026 | 10.28 | 10.38 | 10.14 | 10.14 | 9.74 | -0.98% | 46,504 |
| Mar 19, 2026 | 10.50 | 10.50 | 10.24 | 10.24 | 9.83 | -2.85% | 47,950 |
| Mar 18, 2026 | 10.46 | 10.70 | 10.46 | 10.54 | 10.12 | 1.15% | 36,943 |
| Mar 17, 2026 | 10.66 | 10.66 | 10.38 | 10.42 | 10.01 | -1.14% | 42,562 |
| Mar 16, 2026 | 10.52 | 10.62 | 10.44 | 10.54 | 10.12 | -0.57% | 34,765 |
| Mar 13, 2026 | 10.76 | 10.78 | 10.56 | 10.60 | 10.18 | -1.49% | 33,934 |
| Mar 12, 2026 | 10.78 | 10.90 | 10.70 | 10.76 | 10.33 | -0.37% | 33,238 |
| Mar 11, 2026 | 10.78 | 10.94 | 10.68 | 10.80 | 10.37 | - | 29,958 |
| Mar 10, 2026 | 11.02 | 11.04 | 10.78 | 10.80 | 10.37 | -0.37% | 38,233 |
| Mar 9, 2026 | 10.70 | 10.94 | 10.54 | 10.84 | 10.41 | 0.18% | 71,446 |
| Mar 6, 2026 | 11.00 | 11.06 | 10.74 | 10.82 | 10.39 | -0.55% | 46,686 |
| Mar 5, 2026 | 10.84 | 11.00 | 10.78 | 10.88 | 10.45 | - | 40,789 |
| Mar 4, 2026 | 10.78 | 11.00 | 10.72 | 10.88 | 10.45 | 1.49% | 36,654 |
| Mar 3, 2026 | 10.92 | 10.94 | 10.72 | 10.72 | 10.30 | -1.83% | 48,425 |
| Mar 2, 2026 | 11.10 | 11.14 | 10.94 | 10.92 | 10.49 | -2.67% | 42,883 |
| Feb 27, 2026 | 11.30 | 11.36 | 11.22 | 11.22 | 10.78 | -0.71% | 92,304 |
| Feb 26, 2026 | 11.34 | 11.42 | 11.24 | 11.30 | 10.85 | - | 31,454 |
| Feb 25, 2026 | 11.30 | 11.36 | 11.22 | 11.30 | 10.85 | - | 23,317 |
| Feb 24, 2026 | 11.22 | 11.40 | 11.20 | 11.30 | 10.85 | 0.71% | 37,849 |
| Feb 23, 2026 | 11.58 | 11.64 | 11.20 | 11.22 | 10.78 | -3.11% | 50,300 |
| Feb 20, 2026 | 11.40 | 11.62 | 11.40 | 11.58 | 11.12 | 1.58% | 19,692 |
| Feb 19, 2026 | 11.42 | 11.50 | 11.36 | 11.40 | 10.95 | 0.35% | 28,433 |
| Feb 18, 2026 | 11.24 | 11.50 | 11.22 | 11.36 | 10.91 | 1.25% | 25,402 |
| Feb 17, 2026 | 11.26 | 11.36 | 11.08 | 11.22 | 10.78 | 0.36% | 50,460 |
| Feb 16, 2026 | 11.40 | 11.52 | 11.18 | 11.18 | 10.74 | -1.93% | 39,456 |
| Feb 13, 2026 | 11.50 | 11.92 | 11.36 | 11.40 | 10.95 | 2.15% | 70,050 |
| Feb 12, 2026 | 12.40 | 12.40 | 11.16 | 11.16 | 10.72 | -14.15% | 150,682 |
| Feb 11, 2026 | 13.16 | 13.18 | 12.82 | 13.00 | 12.48 | -1.22% | 20,337 |
| Feb 10, 2026 | 13.06 | 13.20 | 12.98 | 13.16 | 12.64 | 0.92% | 51,973 |
| Feb 9, 2026 | 13.06 | 13.14 | 12.98 | 13.04 | 12.52 | -0.15% | 9,049 |
| Feb 6, 2026 | 13.06 | 13.06 | 12.88 | 13.06 | 12.54 | 0.15% | 8,311 |
| Feb 5, 2026 | 13.16 | 13.18 | 12.82 | 13.04 | 12.52 | -0.76% | 8,717 |
| Feb 4, 2026 | 12.90 | 13.24 | 12.86 | 13.14 | 12.62 | 2.34% | 12,986 |
| Feb 3, 2026 | 12.98 | 12.98 | 12.78 | 12.84 | 12.33 | -1.53% | 10,311 |
| Feb 2, 2026 | 12.86 | 13.06 | 12.82 | 13.04 | 12.52 | 1.40% | 16,871 |
| Jan 30, 2026 | 12.68 | 12.98 | 12.60 | 12.86 | 12.35 | 1.10% | 29,932 |
| Jan 29, 2026 | 12.80 | 13.10 | 12.60 | 12.72 | 12.22 | 0.95% | 27,772 |
| Jan 28, 2026 | 12.56 | 12.66 | 12.40 | 12.60 | 12.10 | 0.16% | 18,089 |
| Jan 27, 2026 | 12.60 | 12.64 | 12.50 | 12.58 | 12.08 | -0.32% | 13,159 |
| Jan 26, 2026 | 12.62 | 12.70 | 12.48 | 12.62 | 12.12 | - | 15,495 |
| Jan 23, 2026 | 12.80 | 12.80 | 12.62 | 12.62 | 12.12 | -1.71% | 7,128 |
| Jan 22, 2026 | 12.72 | 12.96 | 12.72 | 12.84 | 12.33 | 0.94% | 11,617 |
| Jan 21, 2026 | 12.54 | 12.72 | 12.48 | 12.72 | 12.22 | 1.76% | 15,120 |
| Jan 20, 2026 | 12.72 | 12.72 | 12.42 | 12.50 | 12.00 | -1.11% | 25,542 |
| Jan 19, 2026 | 12.86 | 12.86 | 12.60 | 12.64 | 12.14 | -3.36% | 19,494 |
| Jan 16, 2026 | 13.16 | 13.22 | 13.04 | 13.08 | 12.56 | -1.06% | 11,850 |
| Jan 15, 2026 | 12.88 | 13.22 | 12.80 | 13.22 | 12.70 | 2.64% | 158,484 |
| Jan 14, 2026 | 12.80 | 12.88 | 12.70 | 12.88 | 12.37 | 0.63% | 14,413 |
| Jan 13, 2026 | 12.88 | 12.88 | 12.72 | 12.80 | 12.29 | -0.78% | 15,728 |
| Jan 12, 2026 | 13.08 | 13.08 | 12.78 | 12.90 | 12.39 | -1.38% | 13,268 |
| Jan 9, 2026 | 12.96 | 13.08 | 12.84 | 13.08 | 12.56 | 1.40% | 18,644 |
| Jan 8, 2026 | 13.04 | 13.06 | 12.80 | 12.90 | 12.39 | -0.92% | 14,826 |
| Jan 7, 2026 | 12.90 | 13.08 | 12.88 | 13.02 | 12.50 | 1.09% | 14,966 |
| Jan 5, 2026 | 12.86 | 12.94 | 12.60 | 12.88 | 12.37 | 0.16% | 18,556 |
| Jan 2, 2026 | 12.96 | 13.08 | 12.84 | 12.86 | 12.35 | -0.62% | 17,754 |
| Dec 30, 2025 | 13.00 | 13.08 | 12.90 | 12.94 | 12.43 | -0.46% | 13,467 |
| Dec 29, 2025 | 12.76 | 13.00 | 12.76 | 13.00 | 12.48 | 1.88% | 77,619 |
| Dec 23, 2025 | 12.70 | 12.80 | 12.64 | 12.76 | 12.25 | 0.47% | 14,377 |
| Dec 22, 2025 | 12.60 | 12.72 | 12.54 | 12.70 | 12.20 | 0.63% | 23,116 |
| Dec 19, 2025 | 12.68 | 12.76 | 12.54 | 12.62 | 12.12 | -0.79% | 25,810 |
| Dec 18, 2025 | 12.64 | 12.72 | 12.48 | 12.72 | 12.22 | 0.63% | 26,976 |
| Dec 17, 2025 | 12.88 | 12.94 | 12.60 | 12.64 | 12.14 | -1.56% | 20,786 |
| Dec 16, 2025 | 12.66 | 12.88 | 12.56 | 12.84 | 12.33 | 1.26% | 13,768 |
| Dec 15, 2025 | 12.54 | 12.72 | 12.54 | 12.68 | 12.18 | 1.12% | 22,840 |
| Dec 12, 2025 | 12.46 | 12.60 | 12.44 | 12.54 | 12.04 | 1.13% | 12,055 |
| Dec 11, 2025 | 12.46 | 12.52 | 12.38 | 12.40 | 11.91 | -0.48% | 9,873 |
| Dec 10, 2025 | 12.40 | 12.50 | 12.34 | 12.46 | 11.97 | 0.48% | 13,132 |
| Dec 9, 2025 | 12.66 | 12.66 | 12.40 | 12.40 | 11.91 | -2.05% | 32,078 |
| Dec 8, 2025 | 12.68 | 12.80 | 12.62 | 12.66 | 12.16 | -0.16% | 23,996 |
| Dec 5, 2025 | 12.72 | 12.74 | 12.54 | 12.68 | 12.18 | -0.31% | 20,703 |
| Dec 4, 2025 | 12.60 | 12.80 | 12.60 | 12.72 | 12.22 | 0.47% | 21,479 |
| Dec 3, 2025 | 12.50 | 12.68 | 12.50 | 12.66 | 12.16 | 1.44% | 17,555 |
| Dec 2, 2025 | 12.52 | 12.56 | 12.40 | 12.48 | 11.99 | -0.48% | 16,689 |
| Dec 1, 2025 | 12.76 | 12.80 | 12.48 | 12.54 | 12.04 | -1.57% | 56,830 |