Solteq Oyj (HEL:SOLTEQ)
Finland
· Delayed Price · Currency is EUR 0.433
+0.003 (0.70%)
At close: Dec 5, 2025
Solteq Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.70% | 5,128 |
| Dec 4, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 12,564 |
| Dec 3, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 0.92% | 16,583 |
| Dec 2, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 21,114 |
| Dec 1, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 6,950 |
| Nov 28, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.93% | 9,466 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.23% | 17,987 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -3.15% | 7,100 |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | 6,088 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,227 |
| Nov 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.44% | 28,860 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.88% | 4,311 |
| Nov 19, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 0.22% | 9,548 |
| Nov 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.30% | 3,260 |
| Nov 17, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 10,930 |
| Nov 14, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | 1.29% | 11,955 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.53% | 12,466 |
| Nov 12, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 14,563 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.14% | 16,714 |
| Nov 10, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 0.65% | 11,812 |
| Nov 7, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.07% | 9,829 |
| Nov 6, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.99% | 7,188 |
| Nov 5, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -1.96% | 13,980 |
| Nov 4, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 28,709 |
| Nov 3, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.40% | 14,173 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.18% | 26,530 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -3.82% | 9,908 |
| Oct 29, 2025 | 0.55 | 0.55 | 0.45 | 0.50 | 0.50 | -11.07% | 103,057 |
| Oct 28, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.36% | 10,969 |
| Oct 27, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.36% | 9,615 |
| Oct 24, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.45% | 4,458 |
| Oct 23, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.43% | 5,873 |
| Oct 22, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.71% | 11,876 |
| Oct 21, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.71% | 7,010 |
| Oct 20, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.71% | 1,902 |
| Oct 17, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.05% | 5,148 |
| Oct 16, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.35% | 3,510 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.16% | 158 |
| Oct 14, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.71% | 5,028 |
| Oct 13, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | 0.72% | 4,730 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -3.81% | 14,776 |
| Oct 9, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -0.34% | 3,764 |
| Oct 8, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 13,332 |
| Oct 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 632 |
| Oct 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 10,331 |
| Oct 3, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.35% | 140 |
| Oct 2, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.70% | 12,056 |
| Oct 1, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.03% | 13,136 |
| Sep 30, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.02% | 4,689 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.01% | 2,518 |
| Sep 26, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | 150 |
| Sep 25, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 8,932 |
| Sep 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.09% | 27,927 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 4,282 |
| Sep 22, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 2,057 |
| Sep 19, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.34% | 3,095 |
| Sep 18, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.68% | 2,515 |
| Sep 17, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.34% | 1,183 |
| Sep 16, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | 1.36% | 1,351 |
| Sep 15, 2025 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | -0.68% | 19,374 |
| Sep 12, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 2.78% | 3,130 |
| Sep 11, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.35% | 9,623 |
| Sep 10, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.35% | 3,129 |
| Sep 9, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | - | 7,137 |
| Sep 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 13,138 |
| Sep 5, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 0.35% | 13,607 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -2.38% | 34,924 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.00% | 12,081 |
| Sep 2, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -1.96% | 1,680 |
| Sep 1, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 3,283 |
| Aug 29, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 1,127 |
| Aug 28, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 4.05% | 200 |
| Aug 27, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 7,849 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.33% | 1,999 |
| Aug 25, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 9,985 |
| Aug 22, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -2.64% | 26,715 |
| Aug 21, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -2.26% | 13,000 |
| Aug 20, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 2,970 |
| Aug 19, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -0.63% | 2,970 |
| Aug 18, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 2.26% | 2,457 |
| Aug 15, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.97% | 3,662 |
| Aug 14, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.33% | 2,393 |
| Aug 13, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -0.33% | 2,172 |
| Aug 12, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.35% | 3,932 |
| Aug 11, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -2.94% | 4,214 |
| Aug 8, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.33% | 1,105 |
| Aug 7, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 6,879 |
| Aug 6, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 0.66% | 4,115 |
| Aug 5, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -1.29% | 2,103 |
| Aug 4, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.32% | 2,157 |
| Aug 1, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -4.35% | 1,119 |
| Jul 31, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.55% | 3,718 |
| Jul 30, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | - | 6,502 |
| Jul 29, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -4.05% | 1,151 |
| Jul 28, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.31% | 6,419 |
| Jul 25, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 9,012 |
| Jul 24, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 0.32% | 1,393 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.62% | 796 |
| Jul 22, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -4.92% | 1,999 |
| Jul 21, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.31% | 776 |