Vaisala Oyj (HEL:VAIAS)
Finland
· Delayed Price · Currency is EUR 43.15
0.00 (0.00%)
At close: Dec 5, 2025
Vaisala Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.20 | 43.40 | 42.80 | 43.15 | 43.15 | - | 8,529 |
| Dec 4, 2025 | 42.40 | 43.35 | 42.40 | 43.15 | 43.15 | 1.77% | 9,662 |
| Dec 3, 2025 | 43.00 | 43.20 | 42.40 | 42.40 | 42.40 | -1.28% | 12,290 |
| Dec 2, 2025 | 43.00 | 43.35 | 42.50 | 42.95 | 42.95 | -0.46% | 33,442 |
| Dec 1, 2025 | 43.45 | 43.45 | 42.60 | 43.15 | 43.15 | -0.69% | 13,820 |
| Nov 28, 2025 | 43.05 | 43.65 | 42.90 | 43.45 | 43.45 | 0.93% | 16,608 |
| Nov 27, 2025 | 43.30 | 43.55 | 42.75 | 43.05 | 43.05 | -0.35% | 8,494 |
| Nov 26, 2025 | 42.75 | 43.40 | 42.30 | 43.20 | 43.20 | 1.41% | 7,929 |
| Nov 25, 2025 | 42.70 | 43.05 | 42.35 | 42.60 | 42.60 | -0.23% | 13,039 |
| Nov 24, 2025 | 42.10 | 43.20 | 42.10 | 42.70 | 42.70 | 1.67% | 13,511 |
| Nov 21, 2025 | 41.60 | 42.20 | 41.60 | 42.00 | 42.00 | -0.24% | 17,580 |
| Nov 20, 2025 | 41.70 | 42.80 | 41.70 | 42.10 | 42.10 | 1.81% | 21,584 |
| Nov 19, 2025 | 41.00 | 42.00 | 41.00 | 41.35 | 41.35 | 0.85% | 14,377 |
| Nov 18, 2025 | 41.25 | 41.40 | 40.90 | 41.00 | 41.00 | -1.09% | 8,499 |
| Nov 17, 2025 | 42.00 | 42.15 | 41.30 | 41.45 | 41.45 | -1.31% | 17,389 |
| Nov 14, 2025 | 41.50 | 42.00 | 41.05 | 42.00 | 42.00 | 0.84% | 17,506 |
| Nov 13, 2025 | 42.00 | 42.15 | 41.60 | 41.65 | 41.65 | -0.72% | 9,821 |
| Nov 12, 2025 | 41.95 | 42.15 | 41.70 | 41.95 | 41.95 | - | 11,501 |
| Nov 11, 2025 | 41.85 | 42.15 | 41.60 | 41.95 | 41.95 | 0.24% | 9,226 |
| Nov 10, 2025 | 41.55 | 42.10 | 41.55 | 41.85 | 41.85 | 1.21% | 11,556 |
| Nov 7, 2025 | 41.70 | 41.85 | 40.85 | 41.35 | 41.35 | -0.84% | 15,749 |
| Nov 6, 2025 | 41.40 | 42.45 | 41.35 | 41.70 | 41.70 | 0.97% | 9,355 |
| Nov 5, 2025 | 41.90 | 42.05 | 41.25 | 41.30 | 41.30 | -1.43% | 33,375 |
| Nov 4, 2025 | 42.60 | 42.60 | 41.65 | 41.90 | 41.90 | -1.76% | 22,075 |
| Nov 3, 2025 | 42.75 | 43.05 | 42.35 | 42.65 | 42.65 | -0.58% | 16,050 |
| Oct 31, 2025 | 43.05 | 43.05 | 42.70 | 42.90 | 42.90 | -0.23% | 24,371 |
| Oct 30, 2025 | 43.60 | 43.70 | 42.80 | 43.00 | 43.00 | -1.26% | 27,542 |
| Oct 29, 2025 | 44.05 | 44.25 | 43.55 | 43.55 | 43.55 | -1.02% | 21,338 |
| Oct 28, 2025 | 43.10 | 44.30 | 43.10 | 44.00 | 44.00 | 2.33% | 29,354 |
| Oct 27, 2025 | 45.00 | 45.10 | 43.00 | 43.00 | 43.00 | -4.34% | 123,630 |
| Oct 24, 2025 | 46.45 | 47.15 | 44.45 | 44.95 | 44.95 | -3.23% | 23,286 |
| Oct 23, 2025 | 45.65 | 47.00 | 43.50 | 46.45 | 46.45 | 1.64% | 22,640 |
| Oct 22, 2025 | 46.25 | 46.25 | 45.45 | 45.70 | 45.70 | -1.30% | 6,420 |
| Oct 21, 2025 | 45.75 | 46.55 | 45.60 | 46.30 | 46.30 | 1.09% | 50,006 |
| Oct 20, 2025 | 45.35 | 45.80 | 45.05 | 45.80 | 45.80 | 0.88% | 7,888 |
| Oct 17, 2025 | 45.55 | 45.65 | 44.45 | 45.40 | 45.40 | -0.33% | 9,323 |
| Oct 16, 2025 | 46.15 | 46.50 | 45.20 | 45.55 | 45.55 | -0.98% | 15,894 |
| Oct 15, 2025 | 45.40 | 46.10 | 45.25 | 46.00 | 46.00 | 2.11% | 17,862 |
| Oct 14, 2025 | 44.70 | 45.05 | 44.35 | 45.05 | 45.05 | 0.78% | 13,901 |
| Oct 13, 2025 | 44.70 | 44.95 | 44.20 | 44.70 | 44.70 | - | 9,400 |
| Oct 10, 2025 | 45.10 | 45.80 | 44.70 | 44.70 | 44.70 | -0.78% | 11,975 |
| Oct 9, 2025 | 45.30 | 45.40 | 44.85 | 45.05 | 45.05 | -0.44% | 6,693 |
| Oct 8, 2025 | 45.10 | 45.60 | 44.70 | 45.25 | 45.25 | 0.22% | 9,548 |
| Oct 7, 2025 | 45.45 | 45.45 | 44.65 | 45.15 | 45.15 | -0.55% | 7,109 |
| Oct 6, 2025 | 44.30 | 45.45 | 44.30 | 45.40 | 45.40 | 2.60% | 18,590 |
| Oct 3, 2025 | 44.95 | 45.15 | 44.25 | 44.25 | 44.25 | -1.34% | 22,180 |
| Oct 2, 2025 | 44.70 | 45.45 | 44.40 | 44.85 | 44.85 | 1.01% | 15,222 |
| Oct 1, 2025 | 44.55 | 44.90 | 44.25 | 44.40 | 44.40 | -0.22% | 10,702 |
| Sep 30, 2025 | 45.70 | 45.70 | 44.30 | 44.50 | 44.50 | -2.09% | 16,816 |
| Sep 29, 2025 | 44.20 | 45.60 | 44.15 | 45.45 | 45.45 | 3.77% | 25,273 |
| Sep 26, 2025 | 44.50 | 44.80 | 43.80 | 43.80 | 43.80 | -1.35% | 16,123 |
| Sep 25, 2025 | 44.00 | 44.75 | 44.00 | 44.40 | 44.40 | 0.11% | 16,458 |
| Sep 24, 2025 | 44.70 | 44.70 | 44.05 | 44.35 | 44.35 | -0.78% | 9,876 |
| Sep 23, 2025 | 44.00 | 45.00 | 43.80 | 44.70 | 44.70 | 1.25% | 19,627 |
| Sep 22, 2025 | 44.25 | 44.70 | 43.90 | 44.15 | 44.15 | -0.34% | 13,199 |
| Sep 19, 2025 | 45.65 | 45.65 | 44.15 | 44.30 | 44.30 | -2.21% | 10,610 |
| Sep 18, 2025 | 44.70 | 45.50 | 44.70 | 45.30 | 45.30 | 1.23% | 5,442 |
| Sep 17, 2025 | 45.05 | 45.10 | 44.50 | 44.75 | 44.75 | -0.78% | 5,806 |
| Sep 16, 2025 | 45.10 | 45.70 | 45.00 | 45.10 | 45.10 | - | 6,458 |
| Sep 15, 2025 | 46.00 | 46.00 | 44.95 | 45.10 | 45.10 | -0.99% | 6,573 |
| Sep 12, 2025 | 44.80 | 46.00 | 44.70 | 45.55 | 45.55 | 1.67% | 16,752 |
| Sep 11, 2025 | 45.70 | 45.70 | 44.65 | 44.80 | 44.80 | -2.08% | 12,352 |
| Sep 10, 2025 | 45.55 | 46.25 | 45.45 | 45.75 | 45.75 | 0.88% | 5,646 |
| Sep 9, 2025 | 45.55 | 45.95 | 45.15 | 45.35 | 45.35 | -0.66% | 8,777 |
| Sep 8, 2025 | 44.85 | 45.80 | 44.60 | 45.65 | 45.65 | 1.90% | 10,834 |
| Sep 5, 2025 | 44.45 | 45.10 | 44.40 | 44.80 | 44.80 | 0.79% | 22,384 |
| Sep 4, 2025 | 44.55 | 44.85 | 44.25 | 44.45 | 44.45 | -0.11% | 10,620 |
| Sep 3, 2025 | 44.40 | 46.00 | 44.30 | 44.50 | 44.50 | 0.11% | 23,380 |
| Sep 2, 2025 | 45.45 | 45.80 | 44.10 | 44.45 | 44.45 | -2.20% | 34,559 |
| Sep 1, 2025 | 45.80 | 46.10 | 45.30 | 45.45 | 45.45 | -0.98% | 25,954 |
| Aug 29, 2025 | 46.25 | 46.55 | 45.85 | 45.90 | 45.90 | -0.33% | 17,062 |
| Aug 28, 2025 | 46.45 | 46.75 | 46.05 | 46.05 | 46.05 | -0.86% | 14,951 |
| Aug 27, 2025 | 46.95 | 47.00 | 46.40 | 46.45 | 46.45 | -0.96% | 11,070 |
| Aug 26, 2025 | 46.70 | 47.60 | 46.50 | 46.90 | 46.90 | 0.43% | 11,814 |
| Aug 25, 2025 | 48.45 | 48.45 | 46.55 | 46.70 | 46.70 | -3.51% | 27,073 |
| Aug 22, 2025 | 47.40 | 48.40 | 47.00 | 48.40 | 48.40 | 2.22% | 8,491 |
| Aug 21, 2025 | 47.10 | 47.50 | 46.85 | 47.35 | 47.35 | 0.53% | 7,551 |
| Aug 20, 2025 | 47.15 | 47.30 | 46.80 | 47.10 | 47.10 | -0.32% | 58,914 |
| Aug 19, 2025 | 47.00 | 47.50 | 46.90 | 47.25 | 47.25 | 0.85% | 5,733 |
| Aug 18, 2025 | 47.50 | 47.50 | 46.65 | 46.85 | 46.85 | -0.64% | 12,875 |
| Aug 15, 2025 | 47.00 | 47.45 | 46.90 | 47.15 | 47.15 | 0.32% | 5,626 |
| Aug 14, 2025 | 47.70 | 47.70 | 47.00 | 47.00 | 47.00 | -0.53% | 6,917 |
| Aug 13, 2025 | 47.30 | 47.55 | 47.10 | 47.25 | 47.25 | -0.11% | 6,829 |
| Aug 12, 2025 | 46.95 | 47.45 | 46.70 | 47.30 | 47.30 | 1.18% | 6,564 |
| Aug 11, 2025 | 47.25 | 47.25 | 46.60 | 46.75 | 46.75 | -0.85% | 6,977 |
| Aug 8, 2025 | 46.95 | 47.40 | 46.60 | 47.15 | 47.15 | 0.43% | 9,231 |
| Aug 7, 2025 | 46.40 | 47.15 | 46.35 | 46.95 | 46.95 | 1.19% | 10,426 |
| Aug 6, 2025 | 47.85 | 47.85 | 46.40 | 46.40 | 46.40 | -1.49% | 14,620 |
| Aug 5, 2025 | 47.20 | 47.65 | 47.05 | 47.10 | 47.10 | 0.32% | 7,240 |
| Aug 4, 2025 | 47.45 | 48.10 | 46.90 | 46.95 | 46.95 | -1.05% | 10,616 |
| Aug 1, 2025 | 47.35 | 47.95 | 46.75 | 47.45 | 47.45 | 0.21% | 60,432 |
| Jul 31, 2025 | 48.05 | 48.60 | 47.35 | 47.35 | 47.35 | -1.46% | 41,656 |
| Jul 30, 2025 | 46.95 | 48.25 | 46.95 | 48.05 | 48.05 | 1.26% | 36,713 |
| Jul 29, 2025 | 47.50 | 47.60 | 45.10 | 47.45 | 47.45 | -0.11% | 38,788 |
| Jul 28, 2025 | 48.00 | 48.50 | 46.80 | 47.50 | 47.50 | 1.06% | 124,577 |
| Jul 25, 2025 | 47.00 | 48.45 | 45.90 | 47.00 | 47.00 | -5.53% | 66,357 |
| Jul 24, 2025 | 49.05 | 50.10 | 48.15 | 49.75 | 49.75 | 2.16% | 21,558 |
| Jul 23, 2025 | 49.60 | 49.65 | 48.55 | 48.70 | 48.70 | -1.12% | 17,515 |
| Jul 22, 2025 | 51.40 | 51.40 | 49.15 | 49.25 | 49.25 | -2.28% | 16,018 |
| Jul 21, 2025 | 51.60 | 51.70 | 49.15 | 50.40 | 50.40 | -2.33% | 28,297 |