Wärtsilä Oyj Abp (HEL:WRT1V)
Finland
· Delayed Price · Currency is EUR 35.91
-2.30 (-6.02%)
Apr 28, 2026, 6:29 PM EET
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.87 | 37.11 | 35.33 | 35.91 | 35.91 | -6.02% | 1,290,927 |
| Apr 27, 2026 | 38.76 | 39.00 | 37.79 | 38.21 | 38.21 | -0.91% | 872,648 |
| Apr 24, 2026 | 39.29 | 39.29 | 38.10 | 38.56 | 38.56 | -2.70% | 1,028,244 |
| Apr 23, 2026 | 36.78 | 40.75 | 36.74 | 39.63 | 39.63 | 6.99% | 904,363 |
| Apr 22, 2026 | 36.39 | 37.51 | 36.07 | 37.04 | 37.04 | 1.79% | 688,113 |
| Apr 21, 2026 | 36.81 | 37.04 | 36.14 | 36.39 | 36.39 | -0.68% | 619,989 |
| Apr 20, 2026 | 36.61 | 36.90 | 36.36 | 36.64 | 36.64 | -1.24% | 962,414 |
| Apr 17, 2026 | 35.67 | 37.10 | 35.26 | 37.10 | 37.10 | 3.06% | 1,705,582 |
| Apr 16, 2026 | 35.25 | 36.00 | 34.57 | 36.00 | 36.00 | 2.21% | 1,025,532 |
| Apr 15, 2026 | 35.41 | 35.99 | 35.22 | 35.22 | 35.22 | -1.23% | 701,556 |
| Apr 14, 2026 | 35.51 | 35.94 | 35.48 | 35.66 | 35.66 | 0.82% | 859,640 |
| Apr 13, 2026 | 34.94 | 35.57 | 34.85 | 35.37 | 35.37 | -0.84% | 617,609 |
| Apr 10, 2026 | 35.00 | 35.71 | 34.84 | 35.67 | 35.67 | 2.26% | 744,997 |
| Apr 9, 2026 | 34.94 | 35.02 | 34.54 | 34.88 | 34.88 | -0.74% | 701,135 |
| Apr 8, 2026 | 34.51 | 35.26 | 34.10 | 35.14 | 35.14 | 7.92% | 1,362,111 |
| Apr 7, 2026 | 33.13 | 33.24 | 32.31 | 32.56 | 32.56 | -1.72% | 888,291 |
| Apr 2, 2026 | 32.62 | 33.13 | 31.94 | 33.13 | 33.13 | -0.66% | 1,062,451 |
| Apr 1, 2026 | 33.41 | 33.47 | 32.92 | 33.35 | 33.35 | 5.17% | 893,310 |
| Mar 31, 2026 | 30.93 | 31.84 | 30.76 | 31.71 | 31.71 | 1.50% | 1,276,389 |
| Mar 30, 2026 | 31.30 | 31.47 | 30.95 | 31.24 | 31.24 | -0.41% | 754,262 |
| Mar 27, 2026 | 32.40 | 32.50 | 30.88 | 31.37 | 31.37 | -3.18% | 707,291 |
| Mar 26, 2026 | 33.11 | 33.11 | 32.28 | 32.40 | 32.40 | -2.14% | 647,835 |
| Mar 25, 2026 | 33.14 | 33.64 | 32.83 | 33.11 | 33.11 | 1.78% | 1,153,072 |
| Mar 24, 2026 | 32.02 | 32.53 | 31.86 | 32.53 | 32.53 | 1.59% | 777,893 |
| Mar 23, 2026 | 30.28 | 32.86 | 30.18 | 32.02 | 32.02 | 2.73% | 1,503,914 |
| Mar 20, 2026 | 32.11 | 32.65 | 31.17 | 31.17 | 31.17 | -2.93% | 3,518,558 |
| Mar 19, 2026 | 32.90 | 32.91 | 31.64 | 32.11 | 32.11 | -3.75% | 1,406,165 |
| Mar 18, 2026 | 33.30 | 33.96 | 33.11 | 33.36 | 33.36 | 2.14% | 628,344 |
| Mar 17, 2026 | 31.92 | 32.72 | 31.78 | 32.66 | 32.66 | 1.43% | 913,997 |
| Mar 16, 2026 | 31.84 | 32.42 | 31.53 | 32.20 | 32.20 | 1.13% | 570,108 |
| Mar 13, 2026 | 32.79 | 32.87 | 31.65 | 31.84 | 31.84 | -5.24% | 1,431,479 |
| Mar 12, 2026 | 33.75 | 34.21 | 33.24 | 33.60 | 32.81 | 0.51% | 992,976 |
| Mar 11, 2026 | 33.52 | 33.69 | 33.04 | 33.43 | 32.64 | -0.48% | 703,921 |
| Mar 10, 2026 | 33.79 | 34.06 | 33.44 | 33.59 | 32.80 | 2.94% | 909,663 |
| Mar 9, 2026 | 31.81 | 32.64 | 31.43 | 32.63 | 31.86 | -1.36% | 1,351,945 |
| Mar 6, 2026 | 33.99 | 34.14 | 32.40 | 33.08 | 32.30 | -1.43% | 1,359,659 |
| Mar 5, 2026 | 34.78 | 35.15 | 33.56 | 33.56 | 32.77 | -2.89% | 1,022,637 |
| Mar 4, 2026 | 33.88 | 34.99 | 33.78 | 34.56 | 33.75 | 1.32% | 1,031,571 |
| Mar 3, 2026 | 34.40 | 35.07 | 33.54 | 34.11 | 33.31 | -5.64% | 1,780,231 |
| Mar 2, 2026 | 36.07 | 36.73 | 35.73 | 36.15 | 35.30 | -2.03% | 1,158,162 |
| Feb 27, 2026 | 37.00 | 37.65 | 36.55 | 36.90 | 36.03 | -0.27% | 2,966,848 |
| Feb 26, 2026 | 37.69 | 38.09 | 36.19 | 37.00 | 36.13 | -2.14% | 1,309,479 |
| Feb 25, 2026 | 37.26 | 37.81 | 37.22 | 37.81 | 36.92 | 1.56% | 990,730 |
| Feb 24, 2026 | 36.68 | 37.29 | 36.42 | 37.23 | 36.35 | 1.31% | 1,178,820 |
| Feb 23, 2026 | 36.45 | 36.82 | 35.97 | 36.75 | 35.89 | 0.57% | 703,319 |
| Feb 20, 2026 | 36.45 | 36.80 | 36.11 | 36.54 | 35.68 | 0.25% | 586,487 |
| Feb 19, 2026 | 36.47 | 36.61 | 35.99 | 36.45 | 35.59 | -0.25% | 760,903 |
| Feb 18, 2026 | 35.27 | 36.63 | 35.25 | 36.54 | 35.68 | 3.60% | 920,323 |
| Feb 17, 2026 | 34.85 | 35.27 | 34.14 | 35.27 | 34.44 | 1.00% | 598,898 |
| Feb 16, 2026 | 34.62 | 35.12 | 34.59 | 34.92 | 34.10 | 1.01% | 355,277 |
| Feb 13, 2026 | 34.80 | 35.07 | 33.75 | 34.57 | 33.76 | -1.00% | 979,498 |
| Feb 12, 2026 | 35.98 | 36.03 | 34.92 | 34.92 | 34.10 | -2.65% | 1,129,919 |
| Feb 11, 2026 | 34.79 | 35.90 | 34.78 | 35.87 | 35.03 | 3.10% | 1,115,571 |
| Feb 10, 2026 | 34.78 | 34.83 | 33.96 | 34.79 | 33.97 | -0.37% | 922,233 |
| Feb 9, 2026 | 34.18 | 34.92 | 33.93 | 34.92 | 34.10 | 2.22% | 655,209 |
| Feb 6, 2026 | 32.85 | 34.16 | 32.82 | 34.16 | 33.36 | 3.14% | 826,594 |
| Feb 5, 2026 | 33.04 | 34.30 | 32.88 | 33.12 | 32.34 | 0.36% | 1,157,036 |
| Feb 4, 2026 | 34.28 | 34.76 | 32.85 | 33.00 | 32.22 | -6.28% | 1,706,432 |
| Feb 3, 2026 | 34.61 | 35.21 | 34.54 | 35.21 | 34.38 | 2.53% | 854,300 |
| Feb 2, 2026 | 33.75 | 34.49 | 33.18 | 34.34 | 33.53 | 0.41% | 736,437 |
| Jan 30, 2026 | 33.90 | 34.60 | 33.61 | 34.20 | 33.40 | 0.56% | 1,039,051 |
| Jan 29, 2026 | 33.39 | 35.39 | 33.39 | 34.01 | 33.21 | 2.56% | 1,057,799 |
| Jan 28, 2026 | 33.75 | 33.89 | 32.92 | 33.16 | 32.38 | -0.93% | 666,939 |
| Jan 27, 2026 | 32.95 | 33.51 | 32.92 | 33.47 | 32.68 | 1.67% | 743,627 |
| Jan 26, 2026 | 32.70 | 32.95 | 32.45 | 32.92 | 32.15 | 0.40% | 366,517 |
| Jan 23, 2026 | 32.74 | 32.92 | 32.39 | 32.79 | 32.02 | -0.61% | 581,789 |
| Jan 22, 2026 | 33.43 | 33.55 | 32.73 | 32.99 | 32.21 | 0.03% | 647,175 |
| Jan 21, 2026 | 32.39 | 33.02 | 32.26 | 32.98 | 32.20 | 1.70% | 690,193 |
| Jan 20, 2026 | 32.03 | 32.62 | 31.40 | 32.43 | 31.67 | -1.79% | 731,601 |
| Jan 19, 2026 | 32.32 | 33.22 | 31.86 | 33.02 | 32.24 | -1.76% | 890,081 |
| Jan 16, 2026 | 33.39 | 33.70 | 33.09 | 33.61 | 32.82 | 0.99% | 796,514 |
| Jan 15, 2026 | 33.00 | 33.28 | 32.75 | 33.28 | 32.50 | 0.94% | 391,132 |
| Jan 14, 2026 | 32.65 | 32.98 | 32.51 | 32.97 | 32.19 | 1.82% | 812,632 |
| Jan 13, 2026 | 32.55 | 32.80 | 31.81 | 32.38 | 31.62 | -0.12% | 614,948 |
| Jan 12, 2026 | 32.22 | 32.56 | 32.20 | 32.42 | 31.66 | 0.59% | 620,140 |
| Jan 9, 2026 | 31.90 | 32.23 | 31.74 | 32.23 | 31.47 | 1.38% | 556,354 |
| Jan 8, 2026 | 32.00 | 32.00 | 31.49 | 31.79 | 31.04 | -0.75% | 580,042 |
| Jan 7, 2026 | 31.33 | 32.29 | 31.23 | 32.03 | 31.28 | 2.04% | 1,005,135 |
| Jan 5, 2026 | 31.20 | 31.46 | 31.00 | 31.39 | 30.65 | 1.00% | 504,654 |
| Jan 2, 2026 | 30.42 | 31.08 | 30.36 | 31.08 | 30.35 | 2.24% | 610,138 |
| Dec 30, 2025 | 30.14 | 30.47 | 30.12 | 30.40 | 29.69 | 0.86% | 487,231 |
| Dec 29, 2025 | 30.40 | 30.40 | 30.01 | 30.14 | 29.43 | -0.92% | 351,591 |
| Dec 23, 2025 | 30.21 | 30.43 | 30.07 | 30.42 | 29.70 | 0.70% | 293,897 |
| Dec 22, 2025 | 30.00 | 30.35 | 29.89 | 30.21 | 29.50 | 0.70% | 392,564 |
| Dec 19, 2025 | 29.76 | 30.00 | 29.59 | 30.00 | 29.29 | 1.52% | 1,504,159 |
| Dec 18, 2025 | 28.86 | 29.72 | 28.80 | 29.55 | 28.86 | 0.89% | 1,015,505 |
| Dec 17, 2025 | 30.14 | 30.17 | 29.24 | 29.29 | 28.60 | -2.63% | 911,539 |
| Dec 16, 2025 | 30.20 | 30.20 | 29.88 | 30.08 | 29.37 | -1.34% | 706,755 |
| Dec 15, 2025 | 30.40 | 30.49 | 29.89 | 30.49 | 29.77 | 0.30% | 698,128 |
| Dec 12, 2025 | 30.73 | 31.03 | 30.20 | 30.40 | 29.69 | -0.59% | 766,125 |
| Dec 11, 2025 | 31.28 | 31.28 | 30.56 | 30.58 | 29.86 | -2.43% | 830,974 |
| Dec 10, 2025 | 30.39 | 31.34 | 30.30 | 31.34 | 30.60 | 3.13% | 1,210,219 |
| Dec 9, 2025 | 30.34 | 30.48 | 29.85 | 30.39 | 29.68 | 0.16% | 864,314 |
| Dec 8, 2025 | 29.82 | 30.43 | 29.82 | 30.34 | 29.63 | 2.15% | 1,235,878 |
| Dec 5, 2025 | 30.27 | 30.65 | 29.46 | 29.70 | 29.00 | 0.64% | 1,323,337 |
| Dec 4, 2025 | 28.50 | 29.59 | 28.50 | 29.51 | 28.82 | 4.28% | 1,050,493 |
| Dec 3, 2025 | 27.88 | 28.38 | 27.75 | 28.30 | 27.63 | 1.80% | 738,609 |
| Dec 2, 2025 | 27.72 | 28.03 | 27.44 | 27.80 | 27.15 | 0.29% | 791,474 |
| Dec 1, 2025 | 27.68 | 27.87 | 27.48 | 27.72 | 27.07 | -0.68% | 530,943 |
| Nov 28, 2025 | 27.60 | 27.97 | 27.55 | 27.91 | 27.25 | 0.76% | 785,265 |