Modulight Oyj (HEL:MODU)
Finland
· Delayed Price · Currency is EUR 1.162
-0.018 (-1.53%)
At close: Dec 5, 2025
Modulight Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -1.53% | 9,903 |
| Dec 4, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 22,264 |
| Dec 3, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 2.47% | 32,744 |
| Dec 2, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -0.70% | 20,569 |
| Dec 1, 2025 | 1.20 | 1.25 | 1.10 | 1.14 | 1.14 | -1.55% | 26,145 |
| Nov 28, 2025 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 1.58% | 11,286 |
| Nov 27, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -2.23% | 22,514 |
| Nov 26, 2025 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 5.05% | 15,159 |
| Nov 25, 2025 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | 1.83% | 4,936 |
| Nov 24, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.30% | 12,280 |
| Nov 21, 2025 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | -0.37% | 13,650 |
| Nov 20, 2025 | 1.10 | 1.16 | 1.07 | 1.08 | 1.08 | 0.56% | 20,870 |
| Nov 19, 2025 | 1.13 | 1.18 | 1.04 | 1.07 | 1.07 | -2.19% | 47,868 |
| Nov 18, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -3.68% | 48,283 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 21,107 |
| Nov 14, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -0.51% | 21,249 |
| Nov 13, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.17% | 16,798 |
| Nov 12, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 1.22% | 20,429 |
| Nov 11, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.54% | 13,714 |
| Nov 10, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 0.69% | 3,847 |
| Nov 7, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 19,679 |
| Nov 6, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 4,907 |
| Nov 5, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.51% | 30,398 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -2.00% | 46,952 |
| Nov 3, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -1.15% | 28,586 |
| Oct 31, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.51% | 20,196 |
| Oct 30, 2025 | 1.26 | 1.26 | 1.18 | 1.20 | 1.20 | -5.08% | 51,103 |
| Oct 29, 2025 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | 2.27% | 109,556 |
| Oct 28, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | 0.98% | 56,673 |
| Oct 27, 2025 | 1.30 | 1.30 | 1.17 | 1.22 | 1.22 | -7.58% | 149,807 |
| Oct 24, 2025 | 1.28 | 1.39 | 1.28 | 1.32 | 1.32 | 3.13% | 132,064 |
| Oct 23, 2025 | 1.26 | 1.29 | 1.20 | 1.28 | 1.28 | 1.91% | 38,728 |
| Oct 22, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | 1.62% | 49,011 |
| Oct 21, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -0.96% | 30,108 |
| Oct 20, 2025 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | 1.30% | 10,002 |
| Oct 17, 2025 | 1.23 | 1.28 | 1.21 | 1.23 | 1.23 | -0.16% | 25,337 |
| Oct 16, 2025 | 1.23 | 1.28 | 1.22 | 1.23 | 1.23 | -2.22% | 26,478 |
| Oct 15, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.16% | 9,818 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.96% | 22,159 |
| Oct 13, 2025 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -1.73% | 7,548 |
| Oct 10, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -1.24% | 24,723 |
| Oct 9, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 4.05% | 20,473 |
| Oct 8, 2025 | 1.27 | 1.30 | 1.22 | 1.24 | 1.24 | -0.96% | 26,939 |
| Oct 7, 2025 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 2.46% | 15,213 |
| Oct 6, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -1.46% | 17,608 |
| Oct 3, 2025 | 1.23 | 1.30 | 1.22 | 1.24 | 1.24 | 0.65% | 39,695 |
| Oct 2, 2025 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 2.16% | 36,733 |
| Oct 1, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.75% | 76,020 |
| Sep 30, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -1.12% | 24,403 |
| Sep 29, 2025 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.04% | 21,997 |
| Sep 26, 2025 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 3.24% | 19,924 |
| Sep 25, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -2.06% | 21,643 |
| Sep 24, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.17% | 24,676 |
| Sep 23, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -2.12% | 36,502 |
| Sep 22, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -3.80% | 59,265 |
| Sep 19, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.72% | 6,678 |
| Sep 18, 2025 | 1.37 | 1.39 | 1.32 | 1.38 | 1.38 | 0.73% | 18,273 |
| Sep 17, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.15% | 14,719 |
| Sep 16, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.02% | 8,882 |
| Sep 15, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | 0.15% | 15,678 |
| Sep 12, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 8,088 |
| Sep 11, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 2.09% | 24,876 |
| Sep 10, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.32% | 19,182 |
| Sep 9, 2025 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 2.87% | 24,200 |
| Sep 8, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 11,470 |
| Sep 5, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | - | 5,787 |
| Sep 4, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.50% | 9,161 |
| Sep 3, 2025 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | -0.16% | 23,037 |
| Sep 2, 2025 | 1.29 | 1.31 | 1.25 | 1.28 | 1.28 | -0.31% | 18,011 |
| Sep 1, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -4.03% | 61,454 |
| Aug 29, 2025 | 1.32 | 1.40 | 1.27 | 1.34 | 1.34 | 0.75% | 41,181 |
| Aug 28, 2025 | 1.39 | 1.39 | 1.25 | 1.33 | 1.33 | -4.32% | 84,840 |
| Aug 27, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 324,314 |
| Aug 26, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 33,686 |
| Aug 25, 2025 | 1.39 | 1.45 | 1.36 | 1.41 | 1.41 | 1.15% | 106,427 |
| Aug 22, 2025 | 1.35 | 1.46 | 1.26 | 1.39 | 1.39 | 3.26% | 386,018 |
| Aug 21, 2025 | 1.26 | 1.35 | 1.24 | 1.35 | 1.35 | 4.65% | 71,382 |
| Aug 20, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 4.37% | 44,267 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.32% | 10,693 |
| Aug 18, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 10,474 |
| Aug 15, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 12,082 |
| Aug 14, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 7,927 |
| Aug 13, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | - | 16,320 |
| Aug 12, 2025 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | 0.33% | 31,937 |
| Aug 11, 2025 | 1.20 | 1.22 | 1.14 | 1.22 | 1.22 | 1.67% | 22,645 |
| Aug 8, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -0.33% | 8,290 |
| Aug 7, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.99% | 11,086 |
| Aug 6, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.30% | 4,620 |
| Aug 5, 2025 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 2.33% | 16,030 |
| Aug 4, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 13,721 |
| Aug 1, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 2,279 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.24% | 15,560 |
| Jul 30, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | - | 6,660 |
| Jul 29, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 1.46% | 27,025 |
| Jul 28, 2025 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | - | 34,203 |
| Jul 25, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 55,110 |
| Jul 24, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 3.54% | 19,807 |
| Jul 23, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -2.30% | 1,265 |
| Jul 22, 2025 | 1.21 | 1.22 | 1.16 | 1.22 | 1.22 | -0.16% | 14,273 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.16% | 12,928 |