Endomines Finland Oyj (HEL:PAMPALO)
Finland
· Delayed Price · Currency is EUR 25.25
-0.40 (-1.56%)
At close: Dec 4, 2025
Endomines Finland Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 32.55 | 32.55 | 28.30 | 28.50 | 28.50 | -13.37% | 104,927 |
| Oct 9, 2025 | 30.50 | 32.90 | 30.25 | 32.90 | 32.90 | 7.87% | 59,571 |
| Oct 8, 2025 | 28.30 | 30.80 | 28.15 | 30.50 | 30.50 | 5.72% | 63,512 |
| Oct 7, 2025 | 28.90 | 29.45 | 28.00 | 28.85 | 28.85 | 0.70% | 28,159 |
| Oct 6, 2025 | 26.95 | 29.75 | 26.95 | 28.65 | 28.65 | 8.94% | 101,626 |
| Oct 3, 2025 | 26.30 | 26.95 | 26.00 | 26.30 | 26.30 | 0.77% | 45,938 |
| Oct 2, 2025 | 25.70 | 26.60 | 25.50 | 26.10 | 26.10 | 1.56% | 19,183 |
| Oct 1, 2025 | 26.05 | 26.70 | 25.70 | 25.70 | 25.70 | -1.34% | 16,600 |
| Sep 30, 2025 | 26.60 | 26.60 | 25.50 | 26.05 | 26.05 | -2.07% | 16,402 |
| Sep 29, 2025 | 26.15 | 26.85 | 25.75 | 26.60 | 26.60 | 1.92% | 24,837 |
| Sep 26, 2025 | 25.20 | 26.50 | 25.20 | 26.10 | 26.10 | 0.77% | 21,619 |
| Sep 25, 2025 | 26.90 | 27.00 | 25.90 | 25.90 | 25.90 | -3.72% | 16,197 |
| Sep 24, 2025 | 27.55 | 27.70 | 26.35 | 26.90 | 26.90 | -3.24% | 25,344 |
| Sep 23, 2025 | 28.55 | 28.55 | 27.75 | 27.80 | 27.80 | -2.46% | 12,129 |
| Sep 22, 2025 | 27.60 | 28.50 | 27.20 | 28.50 | 28.50 | 3.26% | 16,162 |
| Sep 19, 2025 | 27.40 | 27.85 | 26.60 | 27.60 | 27.60 | 0.73% | 24,622 |
| Sep 18, 2025 | 28.45 | 28.90 | 27.05 | 27.40 | 27.40 | -4.36% | 41,022 |
| Sep 17, 2025 | 29.05 | 29.05 | 28.40 | 28.65 | 28.65 | -1.38% | 179,895 |
| Sep 16, 2025 | 29.40 | 29.45 | 28.70 | 29.05 | 29.05 | -1.19% | 11,075 |
| Sep 15, 2025 | 28.85 | 29.45 | 28.25 | 29.40 | 29.40 | 3.16% | 16,583 |
| Sep 12, 2025 | 28.10 | 29.50 | 27.75 | 28.50 | 28.50 | 2.15% | 52,460 |
| Sep 11, 2025 | 29.60 | 29.60 | 27.60 | 27.90 | 27.90 | -4.45% | 37,552 |
| Sep 10, 2025 | 30.45 | 31.00 | 29.15 | 29.20 | 29.20 | -1.68% | 19,231 |
| Sep 9, 2025 | 28.90 | 30.00 | 28.50 | 29.70 | 29.70 | 3.30% | 37,987 |
| Sep 8, 2025 | 28.40 | 29.30 | 28.25 | 28.75 | 28.75 | 1.23% | 13,677 |
| Sep 5, 2025 | 28.25 | 29.70 | 28.10 | 28.40 | 28.40 | 0.71% | 20,598 |
| Sep 4, 2025 | 28.00 | 28.70 | 27.70 | 28.20 | 28.20 | 0.89% | 10,842 |
| Sep 3, 2025 | 28.40 | 28.50 | 27.80 | 27.95 | 27.95 | -0.71% | 13,137 |
| Sep 2, 2025 | 28.40 | 28.60 | 27.50 | 28.15 | 28.15 | -0.18% | 15,934 |
| Sep 1, 2025 | 28.80 | 31.20 | 27.70 | 28.20 | 28.20 | -0.18% | 36,528 |
| Aug 29, 2025 | 27.95 | 28.90 | 27.15 | 28.25 | 28.25 | 1.07% | 17,823 |
| Aug 28, 2025 | 27.50 | 28.15 | 27.20 | 27.95 | 27.95 | 1.64% | 8,250 |
| Aug 27, 2025 | 28.00 | 28.15 | 27.40 | 27.50 | 27.50 | -1.79% | 10,741 |
| Aug 26, 2025 | 28.75 | 28.90 | 27.70 | 28.00 | 28.00 | -2.44% | 12,932 |
| Aug 25, 2025 | 27.50 | 29.00 | 27.20 | 28.70 | 28.70 | 4.36% | 13,690 |
| Aug 22, 2025 | 27.70 | 28.80 | 27.10 | 27.50 | 27.50 | -0.72% | 11,090 |
| Aug 21, 2025 | 27.45 | 27.95 | 27.10 | 27.70 | 27.70 | 0.91% | 9,549 |
| Aug 20, 2025 | 27.45 | 27.65 | 26.65 | 27.45 | 27.45 | -0.36% | 16,733 |
| Aug 19, 2025 | 28.90 | 29.70 | 27.20 | 27.55 | 27.55 | -3.84% | 29,629 |
| Aug 18, 2025 | 26.50 | 30.20 | 26.50 | 28.65 | 28.65 | 10.40% | 46,815 |
| Aug 15, 2025 | 27.75 | 28.00 | 25.85 | 25.95 | 25.95 | -5.46% | 25,206 |
| Aug 14, 2025 | 27.65 | 29.60 | 27.30 | 27.45 | 27.45 | -0.36% | 29,236 |
| Aug 13, 2025 | 28.60 | 28.60 | 27.30 | 27.55 | 27.55 | -4.67% | 18,471 |
| Aug 12, 2025 | 29.30 | 29.75 | 28.25 | 28.90 | 28.90 | -1.37% | 22,762 |
| Aug 11, 2025 | 29.40 | 30.15 | 28.75 | 29.30 | 29.30 | -0.17% | 13,834 |
| Aug 8, 2025 | 29.40 | 30.35 | 28.85 | 29.35 | 29.35 | 2.80% | 17,612 |
| Aug 7, 2025 | 32.50 | 32.50 | 28.55 | 28.55 | 28.55 | -7.46% | 27,758 |
| Aug 6, 2025 | 29.90 | 31.40 | 29.70 | 30.85 | 30.85 | 4.93% | 31,101 |
| Aug 5, 2025 | 27.55 | 29.65 | 27.35 | 29.40 | 29.40 | 7.69% | 29,964 |
| Aug 4, 2025 | 26.85 | 27.65 | 26.85 | 27.30 | 27.30 | 2.63% | 10,438 |
| Aug 1, 2025 | 27.05 | 27.10 | 26.05 | 26.60 | 26.60 | -1.85% | 12,090 |
| Jul 31, 2025 | 27.05 | 27.30 | 26.20 | 27.10 | 27.10 | 0.18% | 12,037 |
| Jul 30, 2025 | 26.95 | 28.15 | 26.70 | 27.05 | 27.05 | 0.56% | 11,639 |
| Jul 29, 2025 | 27.25 | 29.00 | 26.90 | 26.90 | 26.90 | -1.10% | 22,817 |
| Jul 28, 2025 | 26.60 | 27.45 | 25.85 | 27.20 | 27.20 | 2.26% | 19,090 |
| Jul 25, 2025 | 26.80 | 27.25 | 25.80 | 26.60 | 26.60 | -0.93% | 30,674 |
| Jul 24, 2025 | 27.85 | 29.15 | 26.85 | 26.85 | 26.85 | -3.59% | 22,214 |
| Jul 23, 2025 | 27.70 | 29.25 | 27.50 | 27.85 | 27.85 | -0.54% | 21,154 |
| Jul 22, 2025 | 29.60 | 29.90 | 27.30 | 28.00 | 28.00 | -6.98% | 81,466 |
| Jul 21, 2025 | 33.20 | 33.35 | 29.90 | 30.10 | 30.10 | -10.01% | 49,606 |
| Jul 18, 2025 | 34.55 | 35.05 | 32.95 | 33.45 | 33.45 | -3.04% | 19,028 |