Skip to main content
Wärtsilä Oyj Abp (HEL:WRT1V)
Finland flag Finland · Delayed Price · Currency is EUR
29.70
+0.19 (0.64%)
At close: Dec 5, 2025

Wärtsilä Oyj Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.2730.6529.4629.7029.700.64%1,323,337
Dec 4, 202528.5029.5928.5029.5129.514.28%1,050,493
Dec 3, 202527.8828.3827.7528.3028.301.80%738,609
Dec 2, 202527.7228.0327.4427.8027.800.29%791,474
Dec 1, 202527.6827.8727.4827.7227.72-0.68%530,943
Nov 28, 202527.6027.9727.5527.9127.910.76%785,265
Nov 27, 202527.4227.7127.2527.7027.700.98%346,140
Nov 26, 202526.9727.4726.8527.4327.432.24%482,542
Nov 25, 202526.9927.1026.4326.8326.83-0.41%479,700
Nov 24, 202526.7427.1226.7226.9426.941.51%1,730,739
Nov 21, 202527.4827.6726.1326.5426.54-6.02%1,367,591
Nov 20, 202527.5028.8827.5028.2428.248.37%1,790,303
Nov 19, 202525.6226.3925.5926.0626.061.72%500,620
Nov 18, 202526.0026.1625.5925.6225.62-3.50%736,873
Nov 17, 202526.5026.6926.3126.5526.550.11%563,976
Nov 14, 202526.2626.5225.9526.5226.520.65%516,310
Nov 13, 202526.8827.1426.3326.3526.35-1.42%622,899
Nov 12, 202527.2527.3026.4926.7326.73-1.73%862,839
Nov 11, 202526.9727.2326.8627.2027.200.85%708,234
Nov 10, 202526.6927.0826.6926.9726.972.08%336,902
Nov 7, 202526.9927.1326.2726.4226.42-2.18%559,222
Nov 6, 202526.8127.2126.5727.0127.010.71%857,363
Nov 5, 202527.0627.2626.6826.8226.82-3.00%1,017,747
Nov 4, 202528.2128.2127.3527.6527.65-3.22%596,529
Nov 3, 202528.2828.6228.1128.5728.570.70%578,844
Oct 31, 202528.1928.6028.1228.3728.371.32%950,231
Oct 30, 202528.2528.2527.7128.0028.00-1.10%892,632
Oct 29, 202527.4528.5727.1928.3128.313.06%999,305
Oct 28, 202525.3828.0025.0027.4727.47-0.29%2,268,864
Oct 27, 202527.3327.9027.2227.5527.552.38%879,912
Oct 24, 202526.7026.9926.3126.9126.911.36%668,333
Oct 23, 202525.8026.5525.8026.5526.553.71%756,418
Oct 22, 202525.5825.9725.5125.6025.60-0.19%777,156
Oct 21, 202525.5525.7225.3725.6525.650.43%898,850
Oct 20, 202525.2325.6725.1525.5425.541.67%757,124
Oct 17, 202526.2226.2524.8425.1225.12-5.17%1,105,744
Oct 16, 202526.0926.4925.8526.4926.491.18%733,662
Oct 15, 202526.3726.4425.9326.1826.180.23%903,397
Oct 14, 202526.2426.2425.7226.1226.12-0.84%925,317
Oct 13, 202526.2526.5025.8826.3426.340.30%805,567
Oct 10, 202525.4826.5825.4326.2626.263.63%1,287,095
Oct 9, 202524.7625.3824.7125.3425.342.76%932,235
Oct 8, 202524.8125.0724.4624.6624.66-0.36%775,454
Oct 7, 202524.4524.9024.3624.7524.751.23%541,637
Oct 6, 202524.7624.8824.4324.4524.45-2.16%898,239
Oct 3, 202525.1625.3124.9524.9924.99-0.64%489,846
Oct 2, 202525.0025.2924.9025.1525.151.09%761,752
Oct 1, 202525.4425.4624.6724.8824.88-2.24%754,402
Sep 30, 202525.3125.4524.3625.4525.450.55%984,966
Sep 29, 202525.3225.4725.2325.3125.310.20%450,614
Sep 26, 202525.1725.5025.1425.2625.260.36%557,720
Sep 25, 202525.3025.5725.1325.1725.17-0.44%691,965
Sep 24, 202525.6325.6525.1825.2825.28-1.37%458,746
Sep 23, 202525.2725.6325.2325.6325.631.42%609,666
Sep 22, 202525.2025.3625.1225.2725.270.20%472,649
Sep 19, 202525.4025.4225.1625.2225.22-0.51%1,930,877
Sep 18, 202525.3525.6525.3225.3525.350.52%799,841
Sep 17, 202525.5925.6725.1225.2225.22-1.33%496,707
Sep 16, 202526.1426.1425.5625.5625.56-3.26%757,166
Sep 15, 202526.4726.4726.0726.4226.200.08%595,594
Sep 12, 202526.3126.4826.0326.4026.180.57%1,072,730
Sep 11, 202525.7026.2525.6026.2526.032.14%952,790
Sep 10, 202525.0425.7025.0425.7025.493.63%857,404
Sep 9, 202524.9925.1224.8024.8024.59-0.80%476,334
Sep 8, 202524.7425.0024.7425.0024.791.05%382,463
Sep 5, 202524.3324.7424.3324.7424.532.02%930,228
Sep 4, 202523.8824.3823.7124.2524.05-1.22%1,169,255
Sep 3, 202524.5224.7924.4424.5524.350.86%637,844
Sep 2, 202525.0025.1324.3424.3424.14-2.87%845,366
Sep 1, 202525.0425.3724.8225.0624.850.08%428,946
Aug 29, 202524.8725.1724.8425.0424.830.68%1,329,403
Aug 28, 202524.5425.0124.5124.8724.661.22%892,050
Aug 27, 202524.4624.5724.2524.5724.370.08%366,764
Aug 26, 202524.1524.5624.1324.5524.351.24%1,415,654
Aug 25, 202524.4024.4024.1324.2524.05-0.90%849,430
Aug 22, 202524.2124.4924.1024.4724.270.82%983,610
Aug 21, 202524.2324.3824.2324.2724.070.17%902,708
Aug 20, 202524.2524.4024.1724.2324.03-0.33%496,598
Aug 19, 202524.3524.4724.2924.3124.110.04%778,149
Aug 18, 202524.3024.4224.2124.3024.100.16%290,481
Aug 15, 202524.2924.3224.0424.2624.060.25%250,451
Aug 14, 202524.0124.2223.9424.2024.000.79%392,914
Aug 13, 202524.1924.3224.0124.0123.81-0.58%495,054
Aug 12, 202523.9124.2023.9124.1523.951.26%468,361
Aug 11, 202524.1024.1123.7923.8523.65-1.08%384,312
Aug 8, 202523.9824.1123.8624.1123.910.37%667,830
Aug 7, 202523.9024.2023.8924.0223.820.50%756,542
Aug 6, 202524.3724.5223.7423.9023.70-1.85%660,438
Aug 5, 202524.1524.4624.1424.3524.151.21%483,230
Aug 4, 202524.0724.2623.9824.0623.86-0.04%475,199
Aug 1, 202524.1824.2423.8224.0723.87-0.70%729,449
Jul 31, 202524.2524.4024.1024.2424.040.79%1,002,768
Jul 30, 202524.0224.2623.8724.0523.85-0.37%543,843
Jul 29, 202523.8725.1823.8524.1423.941.43%382,811
Jul 28, 202524.3424.4123.7823.8023.60-0.79%442,574
Jul 25, 202523.8123.9923.7123.9923.790.33%372,682
Jul 24, 202523.6323.9823.5023.9123.711.83%763,581
Jul 23, 202522.9723.4822.6823.4823.283.71%1,096,764
Jul 22, 202522.9122.9722.5422.6422.45-1.86%863,388
Jul 21, 202522.3023.4022.3023.0722.883.45%1,642,797