Vaisala Oyj (HEL:VAIAS)
Finland
· Delayed Price · Currency is EUR 49.30
+0.75 (1.54%)
Apr 29, 2026, 1:44 PM EET
Vaisala Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.75 | 48.75 | 47.85 | 48.55 | 48.55 | -0.51% | 59,297 |
| Apr 27, 2026 | 49.80 | 50.20 | 48.55 | 48.80 | 48.80 | -1.51% | 66,085 |
| Apr 24, 2026 | 49.95 | 51.00 | 47.65 | 49.55 | 49.55 | 2.59% | 17,854 |
| Apr 23, 2026 | 49.00 | 49.00 | 48.15 | 48.30 | 48.30 | -0.41% | 8,856 |
| Apr 22, 2026 | 49.05 | 49.30 | 48.50 | 48.50 | 48.50 | -1.12% | 13,624 |
| Apr 21, 2026 | 49.20 | 49.20 | 48.85 | 49.05 | 49.05 | 0.20% | 6,561 |
| Apr 20, 2026 | 50.10 | 50.40 | 48.95 | 48.95 | 48.95 | -2.30% | 12,428 |
| Apr 17, 2026 | 49.30 | 50.40 | 49.20 | 50.10 | 50.10 | 1.62% | 32,231 |
| Apr 16, 2026 | 47.70 | 49.70 | 47.70 | 49.30 | 49.30 | 3.35% | 13,485 |
| Apr 15, 2026 | 48.05 | 48.15 | 47.55 | 47.70 | 47.70 | -0.62% | 4,556 |
| Apr 14, 2026 | 47.80 | 48.20 | 47.70 | 48.00 | 48.00 | 1.27% | 7,028 |
| Apr 13, 2026 | 47.20 | 47.75 | 46.95 | 47.40 | 47.40 | 0.32% | 16,942 |
| Apr 10, 2026 | 46.85 | 48.20 | 46.85 | 47.25 | 47.25 | 0.96% | 24,825 |
| Apr 9, 2026 | 46.80 | 47.15 | 46.40 | 46.80 | 46.80 | -0.11% | 5,806 |
| Apr 8, 2026 | 46.15 | 47.15 | 46.00 | 46.85 | 46.85 | 4.58% | 10,067 |
| Apr 7, 2026 | 45.20 | 46.10 | 44.65 | 44.80 | 44.80 | -0.99% | 21,993 |
| Apr 2, 2026 | 44.50 | 45.25 | 43.75 | 45.25 | 45.25 | 0.89% | 7,521 |
| Apr 1, 2026 | 45.15 | 45.45 | 44.60 | 44.85 | 44.85 | 1.59% | 36,285 |
| Mar 31, 2026 | 44.15 | 44.55 | 43.90 | 44.15 | 44.15 | -0.11% | 7,155 |
| Mar 30, 2026 | 43.40 | 44.25 | 43.15 | 44.20 | 44.20 | 1.61% | 15,680 |
| Mar 27, 2026 | 45.25 | 45.25 | 43.30 | 43.50 | 43.50 | -3.97% | 15,961 |
| Mar 26, 2026 | 45.05 | 45.35 | 44.40 | 45.30 | 45.30 | 0.55% | 14,483 |
| Mar 25, 2026 | 44.85 | 45.35 | 44.15 | 45.05 | 45.05 | -0.77% | 10,491 |
| Mar 24, 2026 | 45.30 | 45.60 | 44.90 | 45.40 | 44.54 | 0.22% | 13,141 |
| Mar 23, 2026 | 45.00 | 46.15 | 44.05 | 45.30 | 44.44 | - | 14,340 |
| Mar 20, 2026 | 45.70 | 46.10 | 45.20 | 45.30 | 44.44 | -0.22% | 19,685 |
| Mar 19, 2026 | 46.45 | 46.80 | 45.35 | 45.40 | 44.54 | -3.09% | 17,094 |
| Mar 18, 2026 | 46.40 | 47.65 | 46.40 | 46.85 | 45.96 | 1.52% | 16,815 |
| Mar 17, 2026 | 46.00 | 46.65 | 45.60 | 46.15 | 45.28 | 0.44% | 13,451 |
| Mar 16, 2026 | 45.60 | 46.20 | 45.50 | 45.95 | 45.08 | 0.99% | 12,488 |
| Mar 13, 2026 | 47.00 | 47.00 | 45.50 | 45.50 | 44.64 | -3.29% | 12,213 |
| Mar 12, 2026 | 46.65 | 47.35 | 46.45 | 47.05 | 46.16 | 0.11% | 38,008 |
| Mar 11, 2026 | 47.25 | 47.30 | 46.65 | 47.00 | 46.11 | -0.63% | 6,210 |
| Mar 10, 2026 | 47.20 | 47.90 | 47.20 | 47.30 | 46.40 | 1.50% | 12,602 |
| Mar 9, 2026 | 46.70 | 46.80 | 46.20 | 46.60 | 45.72 | -1.89% | 11,426 |
| Mar 6, 2026 | 48.15 | 48.75 | 47.50 | 47.50 | 46.60 | -1.66% | 22,288 |
| Mar 5, 2026 | 48.20 | 48.60 | 47.70 | 48.30 | 47.39 | 0.42% | 13,217 |
| Mar 4, 2026 | 47.45 | 48.80 | 47.30 | 48.10 | 47.19 | 1.16% | 24,369 |
| Mar 3, 2026 | 46.85 | 47.55 | 46.15 | 47.55 | 46.65 | -0.42% | 40,221 |
| Mar 2, 2026 | 47.80 | 48.25 | 46.85 | 47.75 | 46.85 | -1.14% | 19,850 |
| Feb 27, 2026 | 47.80 | 48.30 | 47.15 | 48.30 | 47.39 | 2.33% | 47,304 |
| Feb 26, 2026 | 47.45 | 47.75 | 46.25 | 47.20 | 46.31 | 2.05% | 24,896 |
| Feb 25, 2026 | 46.75 | 46.85 | 46.10 | 46.25 | 45.37 | -0.54% | 32,329 |
| Feb 24, 2026 | 46.75 | 47.15 | 46.15 | 46.50 | 45.62 | -0.43% | 16,668 |
| Feb 23, 2026 | 47.00 | 47.10 | 46.25 | 46.70 | 45.82 | -0.43% | 9,634 |
| Feb 20, 2026 | 47.05 | 47.25 | 46.20 | 46.90 | 46.01 | 0.32% | 12,093 |
| Feb 19, 2026 | 46.40 | 47.10 | 46.00 | 46.75 | 45.86 | 0.65% | 14,990 |
| Feb 18, 2026 | 44.55 | 46.45 | 44.55 | 46.45 | 45.57 | 2.77% | 34,915 |
| Feb 17, 2026 | 44.85 | 45.20 | 44.20 | 45.20 | 44.34 | 0.89% | 27,313 |
| Feb 16, 2026 | 45.00 | 45.10 | 43.85 | 44.80 | 43.95 | - | 56,981 |
| Feb 13, 2026 | 43.20 | 45.30 | 43.20 | 44.80 | 43.95 | 3.70% | 32,335 |
| Feb 12, 2026 | 42.20 | 43.70 | 41.15 | 43.20 | 42.38 | 3.23% | 75,134 |
| Feb 11, 2026 | 42.45 | 42.45 | 41.40 | 41.85 | 41.06 | -1.41% | 47,461 |
| Feb 10, 2026 | 42.70 | 42.90 | 41.90 | 42.45 | 41.65 | -0.12% | 20,105 |
| Feb 9, 2026 | 42.60 | 42.80 | 42.20 | 42.50 | 41.69 | 0.12% | 14,812 |
| Feb 6, 2026 | 42.00 | 42.50 | 41.20 | 42.45 | 41.65 | 1.07% | 28,273 |
| Feb 5, 2026 | 43.05 | 43.05 | 41.55 | 42.00 | 41.20 | -1.87% | 27,998 |
| Feb 4, 2026 | 43.30 | 43.35 | 42.65 | 42.80 | 41.99 | -0.81% | 27,433 |
| Feb 3, 2026 | 43.20 | 43.60 | 42.80 | 43.15 | 42.33 | 0.82% | 13,682 |
| Feb 2, 2026 | 42.10 | 42.95 | 41.70 | 42.80 | 41.99 | 1.90% | 16,247 |
| Jan 30, 2026 | 43.35 | 43.85 | 41.90 | 42.00 | 41.20 | -3.23% | 37,827 |
| Jan 29, 2026 | 44.40 | 44.40 | 43.35 | 43.40 | 42.58 | -1.70% | 7,959 |
| Jan 28, 2026 | 45.00 | 45.00 | 44.10 | 44.15 | 43.31 | -0.67% | 7,963 |
| Jan 27, 2026 | 44.15 | 44.65 | 43.95 | 44.45 | 43.61 | 0.79% | 107,909 |
| Jan 26, 2026 | 45.15 | 45.20 | 43.90 | 44.10 | 43.26 | -2.33% | 8,541 |
| Jan 23, 2026 | 45.25 | 45.45 | 44.75 | 45.15 | 44.29 | -0.11% | 7,933 |
| Jan 22, 2026 | 45.05 | 45.35 | 44.70 | 45.20 | 44.34 | 1.80% | 11,291 |
| Jan 21, 2026 | 43.95 | 44.50 | 43.55 | 44.40 | 43.56 | 1.02% | 7,807 |
| Jan 20, 2026 | 43.95 | 44.05 | 43.35 | 43.95 | 43.12 | -0.23% | 17,784 |
| Jan 19, 2026 | 44.55 | 44.55 | 43.50 | 44.05 | 43.22 | -2.54% | 51,039 |
| Jan 16, 2026 | 45.25 | 45.35 | 44.70 | 45.20 | 44.34 | - | 10,813 |
| Jan 15, 2026 | 44.50 | 45.25 | 44.25 | 45.20 | 44.34 | 1.57% | 12,034 |
| Jan 14, 2026 | 44.80 | 45.00 | 43.95 | 44.50 | 43.66 | -0.67% | 8,425 |
| Jan 13, 2026 | 45.70 | 46.10 | 44.55 | 44.80 | 43.95 | -1.86% | 96,742 |
| Jan 12, 2026 | 45.05 | 45.85 | 44.90 | 45.65 | 44.79 | 1.33% | 18,043 |
| Jan 9, 2026 | 44.45 | 45.10 | 44.15 | 45.05 | 44.20 | 1.58% | 6,623 |
| Jan 8, 2026 | 44.70 | 44.80 | 44.10 | 44.35 | 43.51 | -0.11% | 8,076 |
| Jan 7, 2026 | 44.05 | 44.80 | 43.65 | 44.40 | 43.56 | 0.91% | 17,512 |
| Jan 5, 2026 | 43.60 | 44.10 | 43.20 | 44.00 | 43.17 | 1.15% | 8,141 |
| Jan 2, 2026 | 44.10 | 44.40 | 43.35 | 43.50 | 42.68 | -1.25% | 15,022 |
| Dec 30, 2025 | 44.00 | 44.40 | 43.85 | 44.05 | 43.22 | 0.11% | 9,679 |
| Dec 29, 2025 | 43.75 | 44.20 | 43.70 | 44.00 | 43.17 | 0.57% | 8,481 |
| Dec 23, 2025 | 44.00 | 44.05 | 43.55 | 43.75 | 42.92 | -0.46% | 6,590 |
| Dec 22, 2025 | 43.65 | 44.10 | 43.40 | 43.95 | 43.12 | 1.27% | 9,363 |
| Dec 19, 2025 | 43.35 | 43.55 | 43.00 | 43.40 | 42.58 | 0.12% | 42,280 |
| Dec 18, 2025 | 42.65 | 43.50 | 42.50 | 43.35 | 42.53 | 1.52% | 6,250 |
| Dec 17, 2025 | 42.85 | 43.00 | 42.20 | 42.70 | 41.89 | -0.35% | 11,248 |
| Dec 16, 2025 | 42.50 | 43.00 | 42.50 | 42.85 | 42.04 | 0.12% | 11,119 |
| Dec 15, 2025 | 43.20 | 43.40 | 42.60 | 42.80 | 41.99 | -0.93% | 11,923 |
| Dec 12, 2025 | 43.05 | 43.60 | 43.00 | 43.20 | 42.38 | 0.93% | 64,554 |
| Dec 11, 2025 | 43.10 | 43.55 | 42.60 | 42.80 | 41.99 | -0.58% | 9,985 |
| Dec 10, 2025 | 43.45 | 43.70 | 42.95 | 43.05 | 42.23 | -0.81% | 10,319 |
| Dec 9, 2025 | 43.05 | 43.75 | 42.95 | 43.40 | 42.58 | 1.05% | 13,457 |
| Dec 8, 2025 | 43.15 | 43.50 | 42.90 | 42.95 | 42.14 | -0.46% | 14,608 |
| Dec 5, 2025 | 43.20 | 43.40 | 42.80 | 43.15 | 42.33 | - | 8,529 |
| Dec 4, 2025 | 42.40 | 43.35 | 42.40 | 43.15 | 42.33 | 1.77% | 9,662 |
| Dec 3, 2025 | 43.00 | 43.20 | 42.40 | 42.40 | 41.60 | -1.28% | 12,290 |
| Dec 2, 2025 | 43.00 | 43.35 | 42.50 | 42.95 | 42.14 | -0.46% | 33,442 |
| Dec 1, 2025 | 43.45 | 43.45 | 42.60 | 43.15 | 42.33 | -0.69% | 13,820 |
| Nov 28, 2025 | 43.05 | 43.65 | 42.90 | 43.45 | 42.63 | 0.93% | 16,608 |