Skip to main content
Valmet Oyj (HEL:VALMT)
Finland flag Finland · Delayed Price · Currency is EUR
22.08
-2.06 (-8.53%)
Apr 28, 2026, 6:29 PM EET

Valmet Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.7822.8021.9422.0822.08-8.53%1,637,091
Apr 27, 202624.2824.5424.1424.1424.14-0.58%628,959
Apr 24, 202625.0025.0024.2824.2824.28-3.19%647,151
Apr 23, 202625.0825.2025.0025.0825.08-249,886
Apr 22, 202625.4225.4424.9225.0825.08-1.10%475,276
Apr 21, 202625.6825.6825.3225.3625.36-0.94%270,210
Apr 20, 202625.7225.7825.4225.6025.60-1.61%300,423
Apr 17, 202625.5026.2225.4226.0226.022.44%813,751
Apr 16, 202625.2625.5625.2025.4025.400.95%519,351
Apr 15, 202625.4425.5625.1025.1625.16-0.94%352,817
Apr 14, 202625.5625.6224.9425.4025.40-0.47%327,503
Apr 13, 202625.5825.6025.3625.5225.52-1.01%323,208
Apr 10, 202625.6626.2025.6025.7825.780.70%322,473
Apr 9, 202625.5425.7825.3625.6025.60-0.62%291,533
Apr 8, 202625.6825.9225.4425.7625.765.57%464,451
Apr 7, 202624.5424.8624.2624.4024.40-399,942
Apr 2, 202624.4024.4924.1724.4024.40-1.13%290,449
Apr 1, 202625.1525.2124.6024.6824.681.27%340,231
Mar 31, 202624.2324.6524.2024.3724.370.58%395,977
Mar 30, 202624.2324.4423.9524.2324.23-483,457
Mar 27, 202624.6724.7924.0924.2324.23-1.14%456,911
Mar 26, 202624.7824.9624.5124.5124.51-4.07%557,370
Mar 25, 202625.0825.6225.0825.5524.872.98%517,203
Mar 24, 202625.1125.2024.7224.8124.15-0.80%377,427
Mar 23, 202624.2125.4923.9925.0124.341.09%890,940
Mar 20, 202625.5525.6524.6824.7424.08-2.02%601,820
Mar 19, 202626.1026.1025.2525.2524.58-3.77%662,053
Mar 18, 202626.6026.8626.1526.2425.54-0.23%287,122
Mar 17, 202626.4026.5526.2826.3025.60-0.34%230,046
Mar 16, 202626.3326.6626.1126.3925.690.30%273,568
Mar 13, 202627.1027.1026.2426.3125.61-3.27%435,167
Mar 12, 202627.1027.2826.9227.2026.480.04%234,097
Mar 11, 202627.0427.3026.6627.1926.470.55%420,321
Mar 10, 202627.0427.3826.9427.0426.322.35%453,118
Mar 9, 202626.5026.5926.0026.4225.72-2.18%447,420
Mar 6, 202627.2927.4126.6927.0126.290.04%386,160
Mar 5, 202626.9927.2926.8627.0026.280.19%453,667
Mar 4, 202626.9527.2826.7626.9526.230.19%242,528
Mar 3, 202627.3427.3426.7326.9026.18-2.00%337,661
Mar 2, 202627.8827.9227.2527.4526.72-3.58%481,626
Feb 27, 202628.3828.6028.1528.4727.710.89%419,411
Feb 26, 202628.3728.4828.1628.2227.47-0.18%188,277
Feb 25, 202628.4628.8028.2428.2727.52-0.49%251,658
Feb 24, 202628.0728.5428.0128.4127.651.21%230,489
Feb 23, 202628.3728.4027.9428.0727.32-1.20%302,081
Feb 20, 202628.1828.6727.9328.4127.651.21%242,859
Feb 19, 202628.4828.6328.0328.0727.32-1.37%247,655
Feb 18, 202627.7728.4627.7628.4627.702.56%343,207
Feb 17, 202627.5227.8127.3827.7527.010.43%248,454
Feb 16, 202628.1828.2027.5827.6326.89-1.85%245,688
Feb 13, 202628.2028.2827.7228.1527.40-339,462
Feb 12, 202629.1529.4128.0828.1527.40-2.70%405,579
Feb 11, 202627.5729.1427.3128.9328.164.86%572,828
Feb 10, 202627.4027.6327.2827.5926.860.99%578,062
Feb 9, 202627.9628.0427.0927.3226.59-600,652
Feb 6, 202627.8328.3526.7727.3226.59-8.60%1,827,917
Feb 5, 202630.1930.2529.7529.8929.09-0.99%324,178
Feb 4, 202629.5030.3729.5030.1929.392.65%437,833
Feb 3, 202629.2029.7029.0929.4128.631.76%318,074
Feb 2, 202628.8329.0828.6028.9028.13-0.10%380,261
Jan 30, 202629.0629.1628.7728.9328.16-0.52%613,939
Jan 29, 202629.3329.5428.9329.0828.31-0.92%215,864
Jan 28, 202629.1829.5329.1029.3528.570.58%136,884
Jan 27, 202629.1829.2228.9629.1828.400.07%313,356
Jan 26, 202629.3929.4028.9229.1628.38-0.78%275,505
Jan 23, 202629.6829.6829.2429.3928.61-0.98%208,010
Jan 22, 202629.4029.7629.3729.6828.892.45%299,965
Jan 21, 202628.4729.1028.3928.9728.201.86%251,812
Jan 20, 202628.8128.8128.3228.4427.68-1.96%257,093
Jan 19, 202629.2029.2028.6529.0128.24-3.01%255,704
Jan 16, 202629.9029.9829.6529.9129.110.17%258,960
Jan 15, 202629.5729.8629.3529.8629.071.22%403,216
Jan 14, 202629.3029.5028.9329.5028.711.30%519,599
Jan 13, 202629.3329.4529.0229.1228.34-0.72%160,377
Jan 12, 202629.3629.5029.0729.3328.55-0.10%106,752
Jan 9, 202628.9229.3628.8329.3628.581.52%169,937
Jan 8, 202629.3229.3628.9128.9228.15-1.30%187,187
Jan 7, 202628.5229.5428.5229.3028.523.31%412,944
Jan 5, 202628.4028.5027.7228.3627.610.28%316,237
Jan 2, 202628.3028.4327.9528.2827.53-0.18%236,685
Dec 30, 202528.0028.4528.0028.3327.581.50%291,150
Dec 29, 202527.5427.9527.5427.9127.171.34%242,777
Dec 23, 202527.4027.6527.2627.5426.810.84%152,305
Dec 22, 202526.8027.3926.8027.3126.581.90%259,272
Dec 19, 202526.8026.8726.6226.8026.09-420,523
Dec 18, 202526.5226.8926.5026.8026.091.21%368,936
Dec 17, 202526.3526.8926.3326.4825.780.38%709,073
Dec 16, 202526.1226.3826.0826.3825.680.76%416,909
Dec 15, 202526.5526.6026.0426.1825.48-1.39%437,385
Dec 12, 202527.0627.0926.5526.5525.84-1.67%428,540
Dec 11, 202526.4627.1526.2427.0026.282.04%475,888
Dec 10, 202527.5227.5426.2626.4625.76-6.67%1,249,412
Dec 9, 202528.6628.7028.2028.3527.60-1.01%171,393
Dec 8, 202528.8228.8228.5128.6427.88-0.76%278,823
Dec 5, 202528.9028.9228.6028.8628.09-0.03%166,715
Dec 4, 202528.3028.9528.2428.8728.102.09%365,590
Dec 3, 202527.9428.4827.9028.2827.531.36%271,952
Dec 2, 202527.9428.0827.7927.9027.160.22%196,136
Dec 1, 202528.1228.1427.7727.8427.10-0.96%227,076
Nov 28, 202528.1628.2627.9128.1127.36-0.25%290,495