Endomines Finland Oyj (HEL:PAMPALO)
Finland
· Delayed Price · Currency is EUR 27.70
-0.30 (-1.07%)
At close: Mar 9, 2026
Endomines Finland Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.90 | 27.90 | 27.15 | 27.70 | 27.70 | -1.07% | 14,719 |
| Mar 6, 2026 | 28.15 | 28.45 | 27.50 | 28.00 | 28.00 | -0.53% | 16,356 |
| Mar 5, 2026 | 28.55 | 28.95 | 28.00 | 28.15 | 28.15 | -0.53% | 10,817 |
| Mar 4, 2026 | 28.15 | 28.65 | 28.00 | 28.30 | 28.30 | 0.71% | 9,603 |
| Mar 3, 2026 | 29.20 | 29.20 | 27.60 | 28.10 | 28.10 | -3.60% | 20,825 |
| Mar 2, 2026 | 30.00 | 31.10 | 29.25 | 29.15 | 29.15 | -2.67% | 46,606 |
| Feb 27, 2026 | 29.60 | 29.95 | 29.35 | 29.95 | 29.95 | 1.18% | 12,572 |
| Feb 26, 2026 | 29.15 | 29.60 | 28.90 | 29.60 | 29.60 | 0.51% | 8,807 |
| Feb 25, 2026 | 29.00 | 29.45 | 28.60 | 29.45 | 29.45 | 1.38% | 12,991 |
| Feb 24, 2026 | 29.25 | 29.25 | 28.45 | 29.05 | 29.05 | -0.85% | 15,501 |
| Feb 23, 2026 | 29.15 | 29.45 | 28.55 | 29.30 | 29.30 | 0.51% | 17,930 |
| Feb 20, 2026 | 29.45 | 29.45 | 28.65 | 29.15 | 29.15 | -1.19% | 11,579 |
| Feb 19, 2026 | 28.45 | 29.50 | 28.05 | 29.50 | 29.50 | 3.51% | 25,133 |
| Feb 18, 2026 | 27.55 | 28.70 | 27.55 | 28.50 | 28.50 | 3.83% | 7,509 |
| Feb 17, 2026 | 27.70 | 27.80 | 27.00 | 27.45 | 27.45 | -2.66% | 19,929 |
| Feb 16, 2026 | 28.65 | 29.05 | 27.75 | 28.20 | 28.20 | -1.57% | 12,267 |
| Feb 13, 2026 | 28.45 | 28.70 | 27.45 | 28.65 | 28.65 | 0.70% | 21,034 |
| Feb 12, 2026 | 28.30 | 29.20 | 27.75 | 28.45 | 28.45 | 0.89% | 24,010 |
| Feb 11, 2026 | 28.40 | 28.70 | 27.80 | 28.20 | 28.20 | 0.36% | 15,025 |
| Feb 10, 2026 | 28.60 | 28.70 | 27.80 | 28.10 | 28.10 | -1.75% | 24,420 |
| Feb 9, 2026 | 29.45 | 30.15 | 28.40 | 28.60 | 28.60 | -2.39% | 13,562 |
| Feb 6, 2026 | 29.55 | 30.35 | 28.75 | 29.30 | 29.30 | -0.85% | 55,926 |
| Feb 5, 2026 | 31.05 | 32.05 | 29.40 | 29.55 | 29.55 | -4.98% | 30,330 |
| Feb 4, 2026 | 31.95 | 32.50 | 31.05 | 31.10 | 31.10 | -1.43% | 21,452 |
| Feb 3, 2026 | 31.25 | 32.65 | 31.25 | 31.55 | 31.55 | 1.94% | 16,549 |
| Feb 2, 2026 | 30.35 | 31.50 | 29.00 | 30.95 | 30.95 | -5.06% | 42,601 |
| Jan 30, 2026 | 33.15 | 33.45 | 31.45 | 32.60 | 32.60 | -3.26% | 51,493 |
| Jan 29, 2026 | 35.95 | 36.90 | 32.80 | 33.70 | 33.70 | -4.67% | 62,777 |
| Jan 28, 2026 | 34.85 | 35.65 | 34.65 | 35.35 | 35.35 | 5.68% | 35,294 |
| Jan 27, 2026 | 34.50 | 34.50 | 33.20 | 33.45 | 33.45 | -3.04% | 30,251 |
| Jan 26, 2026 | 34.75 | 36.00 | 33.80 | 34.50 | 34.50 | 4.39% | 51,087 |
| Jan 23, 2026 | 32.00 | 33.40 | 31.80 | 33.05 | 33.05 | 6.79% | 44,848 |
| Jan 22, 2026 | 33.80 | 33.80 | 30.15 | 30.95 | 30.95 | -8.97% | 72,509 |
| Jan 21, 2026 | 30.40 | 35.00 | 30.15 | 34.00 | 34.00 | 12.03% | 110,212 |
| Jan 20, 2026 | 29.25 | 30.35 | 28.85 | 30.35 | 30.35 | 3.58% | 29,099 |
| Jan 19, 2026 | 29.20 | 29.90 | 28.80 | 29.30 | 29.30 | 0.34% | 14,997 |
| Jan 16, 2026 | 28.90 | 29.25 | 28.05 | 29.20 | 29.20 | 1.04% | 20,516 |
| Jan 15, 2026 | 28.90 | 28.90 | 28.55 | 28.90 | 28.90 | - | 4,567 |
| Jan 14, 2026 | 29.65 | 29.80 | 28.50 | 28.90 | 28.90 | -2.36% | 15,998 |
| Jan 13, 2026 | 29.00 | 29.75 | 28.70 | 29.60 | 29.60 | 2.60% | 29,963 |
| Jan 12, 2026 | 27.50 | 28.90 | 27.50 | 28.85 | 28.85 | 4.91% | 18,991 |
| Jan 9, 2026 | 27.65 | 27.95 | 27.05 | 27.50 | 27.50 | 0.36% | 9,164 |
| Jan 8, 2026 | 27.50 | 27.95 | 27.20 | 27.40 | 27.40 | -0.18% | 16,198 |
| Jan 7, 2026 | 29.30 | 29.40 | 27.30 | 27.45 | 27.45 | -4.52% | 41,828 |
| Jan 5, 2026 | 28.40 | 29.40 | 28.40 | 28.75 | 28.75 | 1.95% | 29,977 |
| Jan 2, 2026 | 28.05 | 28.40 | 27.85 | 28.20 | 28.20 | 0.53% | 14,109 |
| Dec 30, 2025 | 28.05 | 28.40 | 27.80 | 28.05 | 28.05 | - | 21,872 |
| Dec 29, 2025 | 27.40 | 28.35 | 27.30 | 28.05 | 28.05 | 2.75% | 30,842 |
| Dec 23, 2025 | 27.35 | 27.60 | 27.10 | 27.30 | 27.30 | -0.55% | 11,408 |
| Dec 22, 2025 | 26.50 | 27.60 | 26.50 | 27.45 | 27.45 | 3.98% | 32,882 |
| Dec 19, 2025 | 26.60 | 26.80 | 26.05 | 26.40 | 26.40 | -0.75% | 15,204 |
| Dec 18, 2025 | 26.00 | 26.60 | 25.90 | 26.60 | 26.60 | 2.70% | 10,250 |
| Dec 17, 2025 | 26.35 | 27.15 | 25.75 | 25.90 | 25.90 | -1.52% | 14,038 |
| Dec 16, 2025 | 27.35 | 27.65 | 26.25 | 26.30 | 26.30 | -3.66% | 17,898 |
| Dec 15, 2025 | 26.70 | 27.90 | 26.00 | 27.30 | 27.30 | 2.63% | 26,081 |
| Dec 12, 2025 | 26.85 | 27.60 | 26.45 | 26.60 | 26.60 | -0.75% | 24,428 |
| Dec 11, 2025 | 27.00 | 27.00 | 26.20 | 26.80 | 26.80 | -0.74% | 11,495 |
| Dec 10, 2025 | 25.75 | 27.90 | 25.45 | 27.00 | 27.00 | 5.06% | 40,122 |
| Dec 9, 2025 | 25.30 | 26.00 | 25.15 | 25.70 | 25.70 | 1.58% | 14,036 |
| Dec 8, 2025 | 25.75 | 25.85 | 25.25 | 25.30 | 25.30 | -1.75% | 9,042 |
| Dec 5, 2025 | 25.30 | 25.80 | 25.30 | 25.75 | 25.75 | 1.98% | 10,162 |
| Dec 4, 2025 | 25.80 | 25.80 | 25.10 | 25.25 | 25.25 | -1.56% | 7,882 |
| Dec 3, 2025 | 25.05 | 25.75 | 25.00 | 25.65 | 25.65 | 3.43% | 13,174 |
| Dec 2, 2025 | 25.30 | 25.75 | 24.60 | 24.80 | 24.80 | -1.98% | 12,271 |
| Dec 1, 2025 | 25.80 | 25.90 | 25.00 | 25.30 | 25.30 | -1.17% | 10,071 |
| Nov 28, 2025 | 25.40 | 25.80 | 25.25 | 25.60 | 25.60 | 0.99% | 7,793 |
| Nov 27, 2025 | 25.20 | 25.60 | 25.00 | 25.35 | 25.35 | 0.60% | 5,404 |
| Nov 26, 2025 | 24.90 | 25.35 | 24.50 | 25.20 | 25.20 | 2.23% | 12,775 |
| Nov 25, 2025 | 25.70 | 25.70 | 24.30 | 24.65 | 24.65 | -4.46% | 29,317 |
| Nov 24, 2025 | 25.90 | 26.30 | 25.60 | 25.80 | 25.80 | -0.39% | 11,864 |
| Nov 21, 2025 | 25.90 | 26.20 | 25.20 | 25.90 | 25.90 | -2.45% | 17,596 |
| Nov 20, 2025 | 26.40 | 26.85 | 26.20 | 26.55 | 26.55 | 1.72% | 8,100 |
| Nov 19, 2025 | 25.85 | 26.95 | 25.60 | 26.10 | 26.10 | 2.76% | 95,454 |
| Nov 18, 2025 | 26.00 | 26.00 | 25.20 | 25.40 | 25.40 | -2.31% | 11,880 |
| Nov 17, 2025 | 26.30 | 26.65 | 25.95 | 26.00 | 26.00 | -1.52% | 13,187 |
| Nov 14, 2025 | 26.75 | 26.75 | 25.95 | 26.40 | 26.40 | -1.49% | 9,253 |
| Nov 13, 2025 | 27.60 | 28.35 | 26.75 | 26.80 | 26.80 | -2.72% | 13,227 |
| Nov 12, 2025 | 27.00 | 27.65 | 26.70 | 27.55 | 27.55 | 2.23% | 7,712 |
| Nov 11, 2025 | 27.15 | 27.90 | 26.60 | 26.95 | 26.95 | -0.55% | 15,220 |
| Nov 10, 2025 | 26.50 | 27.25 | 26.50 | 27.10 | 27.10 | 3.24% | 15,638 |
| Nov 7, 2025 | 25.80 | 26.95 | 25.70 | 26.25 | 26.25 | 1.74% | 10,632 |
| Nov 6, 2025 | 26.20 | 26.45 | 25.55 | 25.80 | 25.80 | -1.53% | 15,290 |
| Nov 5, 2025 | 26.30 | 26.35 | 25.80 | 26.20 | 26.20 | -0.57% | 8,696 |
| Nov 4, 2025 | 27.00 | 27.10 | 26.25 | 26.35 | 26.35 | -2.77% | 15,870 |
| Nov 3, 2025 | 27.05 | 27.70 | 26.85 | 27.10 | 27.10 | 0.18% | 13,555 |
| Oct 31, 2025 | 27.60 | 28.20 | 27.05 | 27.05 | 27.05 | -1.81% | 13,436 |
| Oct 30, 2025 | 27.50 | 27.70 | 27.00 | 27.55 | 27.55 | -0.18% | 13,552 |
| Oct 29, 2025 | 27.10 | 27.75 | 26.80 | 27.60 | 27.60 | 1.66% | 17,496 |
| Oct 28, 2025 | 27.20 | 27.40 | 26.85 | 27.15 | 27.15 | -0.18% | 12,964 |
| Oct 27, 2025 | 27.60 | 27.60 | 26.50 | 27.20 | 27.20 | -1.27% | 37,701 |
| Oct 24, 2025 | 27.95 | 27.95 | 27.00 | 27.55 | 27.55 | -1.61% | 16,741 |
| Oct 23, 2025 | 27.70 | 28.45 | 26.95 | 28.00 | 28.00 | 1.08% | 27,997 |
| Oct 22, 2025 | 28.85 | 28.90 | 27.30 | 27.70 | 27.70 | -4.32% | 33,889 |
| Oct 21, 2025 | 30.30 | 30.45 | 28.85 | 28.95 | 28.95 | -4.46% | 34,863 |
| Oct 20, 2025 | 29.95 | 30.85 | 29.90 | 30.30 | 30.30 | 1.34% | 24,152 |
| Oct 17, 2025 | 29.95 | 30.75 | 29.20 | 29.90 | 29.90 | 1.01% | 36,222 |
| Oct 16, 2025 | 30.25 | 30.45 | 29.25 | 29.60 | 29.60 | -1.66% | 19,547 |
| Oct 15, 2025 | 29.25 | 30.40 | 28.95 | 30.10 | 30.10 | 3.61% | 29,173 |
| Oct 14, 2025 | 29.15 | 29.30 | 28.40 | 29.05 | 29.05 | -0.17% | 18,365 |
| Oct 13, 2025 | 29.00 | 29.90 | 28.75 | 29.10 | 29.10 | 2.11% | 26,243 |