Vaisala Oyj (HEL:VAIAS)
Finland
· Delayed Price · Currency is EUR 46.60
-0.90 (-1.89%)
At close: Mar 9, 2026
Vaisala Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.70 | 46.80 | 46.20 | 46.60 | 46.60 | -1.89% | 11,426 |
| Mar 6, 2026 | 48.15 | 48.75 | 47.50 | 47.50 | 47.50 | -1.66% | 22,288 |
| Mar 5, 2026 | 48.20 | 48.60 | 47.70 | 48.30 | 48.30 | 0.42% | 13,217 |
| Mar 4, 2026 | 47.45 | 48.80 | 47.30 | 48.10 | 48.10 | 1.16% | 24,369 |
| Mar 3, 2026 | 46.85 | 47.55 | 46.15 | 47.55 | 47.55 | -0.42% | 39,705 |
| Mar 2, 2026 | 47.80 | 48.25 | 46.85 | 47.75 | 47.75 | -1.14% | 19,850 |
| Feb 27, 2026 | 47.80 | 48.30 | 47.15 | 48.30 | 48.30 | 2.33% | 47,304 |
| Feb 26, 2026 | 47.45 | 47.75 | 46.25 | 47.20 | 47.20 | 2.05% | 24,896 |
| Feb 25, 2026 | 46.75 | 46.85 | 46.10 | 46.25 | 46.25 | -0.54% | 32,329 |
| Feb 24, 2026 | 46.75 | 47.15 | 46.15 | 46.50 | 46.50 | -0.43% | 16,668 |
| Feb 23, 2026 | 47.00 | 47.10 | 46.25 | 46.70 | 46.70 | -0.43% | 9,634 |
| Feb 20, 2026 | 47.05 | 47.25 | 46.20 | 46.90 | 46.90 | 0.32% | 12,093 |
| Feb 19, 2026 | 46.40 | 47.10 | 46.00 | 46.75 | 46.75 | 0.65% | 14,990 |
| Feb 18, 2026 | 44.55 | 46.45 | 44.55 | 46.45 | 46.45 | 2.77% | 34,915 |
| Feb 17, 2026 | 44.85 | 45.20 | 44.20 | 45.20 | 45.20 | 0.89% | 27,313 |
| Feb 16, 2026 | 45.00 | 45.10 | 43.85 | 44.80 | 44.80 | - | 56,981 |
| Feb 13, 2026 | 43.20 | 45.30 | 43.20 | 44.80 | 44.80 | 3.70% | 32,335 |
| Feb 12, 2026 | 42.20 | 43.70 | 41.15 | 43.20 | 43.20 | 3.23% | 75,134 |
| Feb 11, 2026 | 42.45 | 42.45 | 41.40 | 41.85 | 41.85 | -1.41% | 47,461 |
| Feb 10, 2026 | 42.70 | 42.90 | 41.90 | 42.45 | 42.45 | -0.12% | 20,105 |
| Feb 9, 2026 | 42.60 | 42.80 | 42.20 | 42.50 | 42.50 | 0.12% | 14,812 |
| Feb 6, 2026 | 42.00 | 42.50 | 41.20 | 42.45 | 42.45 | 1.07% | 28,273 |
| Feb 5, 2026 | 43.05 | 43.05 | 41.55 | 42.00 | 42.00 | -1.87% | 27,998 |
| Feb 4, 2026 | 43.30 | 43.35 | 42.65 | 42.80 | 42.80 | -0.81% | 27,433 |
| Feb 3, 2026 | 43.20 | 43.60 | 42.80 | 43.15 | 43.15 | 0.82% | 13,682 |
| Feb 2, 2026 | 42.10 | 42.95 | 41.70 | 42.80 | 42.80 | 1.90% | 16,247 |
| Jan 30, 2026 | 43.35 | 43.85 | 41.90 | 42.00 | 42.00 | -3.23% | 37,827 |
| Jan 29, 2026 | 44.40 | 44.40 | 43.35 | 43.40 | 43.40 | -1.70% | 7,959 |
| Jan 28, 2026 | 45.00 | 45.00 | 44.10 | 44.15 | 44.15 | -0.67% | 7,963 |
| Jan 27, 2026 | 44.15 | 44.65 | 43.95 | 44.45 | 44.45 | 0.79% | 107,909 |
| Jan 26, 2026 | 45.15 | 45.20 | 43.90 | 44.10 | 44.10 | -2.33% | 8,541 |
| Jan 23, 2026 | 45.25 | 45.45 | 44.75 | 45.15 | 45.15 | -0.11% | 7,933 |
| Jan 22, 2026 | 45.05 | 45.35 | 44.70 | 45.20 | 45.20 | 1.80% | 11,291 |
| Jan 21, 2026 | 43.95 | 44.50 | 43.55 | 44.40 | 44.40 | 1.02% | 7,807 |
| Jan 20, 2026 | 43.95 | 44.05 | 43.35 | 43.95 | 43.95 | -0.23% | 17,784 |
| Jan 19, 2026 | 44.55 | 44.55 | 43.50 | 44.05 | 44.05 | -2.54% | 51,039 |
| Jan 16, 2026 | 45.25 | 45.35 | 44.70 | 45.20 | 45.20 | - | 10,813 |
| Jan 15, 2026 | 44.50 | 45.25 | 44.25 | 45.20 | 45.20 | 1.57% | 12,034 |
| Jan 14, 2026 | 44.80 | 45.00 | 43.95 | 44.50 | 44.50 | -0.67% | 8,425 |
| Jan 13, 2026 | 45.70 | 46.10 | 44.55 | 44.80 | 44.80 | -1.86% | 96,742 |
| Jan 12, 2026 | 45.05 | 45.85 | 44.90 | 45.65 | 45.65 | 1.33% | 18,043 |
| Jan 9, 2026 | 44.45 | 45.10 | 44.15 | 45.05 | 45.05 | 1.58% | 6,623 |
| Jan 8, 2026 | 44.70 | 44.80 | 44.10 | 44.35 | 44.35 | -0.11% | 8,076 |
| Jan 7, 2026 | 44.05 | 44.80 | 43.65 | 44.40 | 44.40 | 0.91% | 17,512 |
| Jan 5, 2026 | 43.60 | 44.10 | 43.20 | 44.00 | 44.00 | 1.15% | 8,141 |
| Jan 2, 2026 | 44.10 | 44.40 | 43.35 | 43.50 | 43.50 | -1.25% | 15,022 |
| Dec 30, 2025 | 44.00 | 44.40 | 43.85 | 44.05 | 44.05 | 0.11% | 9,679 |
| Dec 29, 2025 | 43.75 | 44.20 | 43.70 | 44.00 | 44.00 | 0.57% | 8,481 |
| Dec 23, 2025 | 44.00 | 44.05 | 43.55 | 43.75 | 43.75 | -0.46% | 6,590 |
| Dec 22, 2025 | 43.65 | 44.10 | 43.40 | 43.95 | 43.95 | 1.27% | 9,363 |
| Dec 19, 2025 | 43.35 | 43.55 | 43.00 | 43.40 | 43.40 | 0.12% | 42,280 |
| Dec 18, 2025 | 42.65 | 43.50 | 42.50 | 43.35 | 43.35 | 1.52% | 6,250 |
| Dec 17, 2025 | 42.85 | 43.00 | 42.20 | 42.70 | 42.70 | -0.35% | 11,248 |
| Dec 16, 2025 | 42.50 | 43.00 | 42.50 | 42.85 | 42.85 | 0.12% | 11,119 |
| Dec 15, 2025 | 43.20 | 43.40 | 42.60 | 42.80 | 42.80 | -0.93% | 11,923 |
| Dec 12, 2025 | 43.05 | 43.60 | 43.00 | 43.20 | 43.20 | 0.93% | 64,554 |
| Dec 11, 2025 | 43.10 | 43.55 | 42.60 | 42.80 | 42.80 | -0.58% | 9,985 |
| Dec 10, 2025 | 43.45 | 43.70 | 42.95 | 43.05 | 43.05 | -0.81% | 10,319 |
| Dec 9, 2025 | 43.05 | 43.75 | 42.95 | 43.40 | 43.40 | 1.05% | 13,457 |
| Dec 8, 2025 | 43.15 | 43.50 | 42.90 | 42.95 | 42.95 | -0.46% | 14,608 |
| 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 |