Wulff-Yhtiöt Oyj (HEL:WUF1V)
Finland
· Delayed Price · Currency is EUR 3.370
-0.030 (-0.88%)
At close: Apr 28, 2026
Wulff-Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.37 | 3.39 | 3.25 | 3.37 | 3.37 | -0.88% | 7,261 |
| Apr 27, 2026 | 3.42 | 3.54 | 3.40 | 3.40 | 3.40 | 4.29% | 62,951 |
| Apr 24, 2026 | 3.24 | 3.26 | 3.20 | 3.26 | 3.26 | 0.31% | 4,560 |
| Apr 23, 2026 | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | -0.61% | 2,647 |
| Apr 22, 2026 | 3.31 | 3.32 | 3.22 | 3.27 | 3.27 | -1.80% | 6,585 |
| Apr 21, 2026 | 3.30 | 3.35 | 3.26 | 3.33 | 3.33 | 0.91% | 6,944 |
| Apr 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 40 |
| Apr 17, 2026 | 3.55 | 3.55 | 3.26 | 3.28 | 3.28 | 0.61% | 177,584 |
| Apr 16, 2026 | 3.31 | 3.46 | 3.26 | 3.26 | 3.26 | -1.21% | 9,534 |
| Apr 15, 2026 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | -1.79% | 1,946 |
| Apr 14, 2026 | 3.54 | 3.54 | 3.27 | 3.36 | 3.36 | 3.07% | 628 |
| Apr 13, 2026 | 3.32 | 3.33 | 3.26 | 3.26 | 3.26 | -1.81% | 2,826 |
| Apr 10, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 0.30% | 1,172 |
| Apr 9, 2026 | 3.45 | 3.49 | 3.30 | 3.31 | 3.22 | -4.06% | 16,278 |
| Apr 8, 2026 | 3.54 | 3.55 | 3.40 | 3.45 | 3.36 | -1.15% | 18,751 |
| Apr 7, 2026 | 3.39 | 3.56 | 3.39 | 3.49 | 3.40 | 2.95% | 16,832 |
| Apr 2, 2026 | 3.39 | 3.39 | 3.36 | 3.39 | 3.30 | 0.89% | 8,137 |
| Apr 1, 2026 | 3.46 | 3.46 | 3.30 | 3.36 | 3.27 | -0.88% | 6,257 |
| Mar 31, 2026 | 3.33 | 3.62 | 3.33 | 3.39 | 3.30 | 3.99% | 46,544 |
| Mar 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | - | 7,910 |
| Mar 27, 2026 | 3.40 | 3.40 | 3.26 | 3.26 | 3.17 | -2.10% | 7,707 |
| Mar 26, 2026 | 3.32 | 3.33 | 3.25 | 3.33 | 3.24 | -1.48% | 3,094 |
| Mar 25, 2026 | 3.40 | 3.40 | 3.33 | 3.38 | 3.29 | -0.59% | 1,714 |
| Mar 24, 2026 | 3.55 | 3.55 | 3.31 | 3.40 | 3.31 | -4.23% | 5,240 |
| Mar 23, 2026 | 3.36 | 3.55 | 3.30 | 3.55 | 3.45 | 5.65% | 6,216 |
| Mar 20, 2026 | 3.40 | 3.57 | 3.35 | 3.36 | 3.27 | - | 4,969 |
| Mar 19, 2026 | 3.41 | 3.41 | 3.31 | 3.36 | 3.27 | -2.04% | 594 |
| Mar 18, 2026 | 3.33 | 3.45 | 3.33 | 3.43 | 3.34 | 1.78% | 8,558 |
| Mar 17, 2026 | 3.30 | 3.42 | 3.26 | 3.37 | 3.28 | 1.20% | 20,601 |
| Mar 16, 2026 | 3.29 | 3.33 | 3.28 | 3.33 | 3.24 | 0.60% | 1,980 |
| Mar 13, 2026 | 3.37 | 3.37 | 3.20 | 3.31 | 3.22 | -1.49% | 34,617 |
| Mar 12, 2026 | 3.48 | 3.48 | 3.34 | 3.36 | 3.27 | -3.17% | 18,990 |
| Mar 11, 2026 | 3.59 | 3.59 | 3.31 | 3.47 | 3.38 | -3.61% | 7,324 |
| Mar 10, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.50 | -2.44% | 838 |
| Mar 9, 2026 | 3.73 | 3.73 | 3.59 | 3.69 | 3.59 | -1.60% | 1,182 |
| Mar 6, 2026 | 3.84 | 3.84 | 3.75 | 3.75 | 3.65 | 1.63% | 483 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.69 | 3.69 | 3.59 | 1.93% | 4,304 |
| Mar 4, 2026 | 3.56 | 3.67 | 3.56 | 3.62 | 3.52 | 1.97% | 12,023 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.55 | 3.55 | 3.45 | -4.05% | 3,510 |
| Mar 2, 2026 | 3.73 | 3.81 | 3.62 | 3.70 | 3.60 | -2.89% | 10,114 |
| Feb 27, 2026 | 3.98 | 3.98 | 3.76 | 3.81 | 3.71 | -3.30% | 11,822 |
| Feb 26, 2026 | 3.94 | 3.94 | 3.86 | 3.94 | 3.83 | - | 1,702 |
| Feb 25, 2026 | 3.81 | 3.94 | 3.77 | 3.94 | 3.83 | 4.79% | 887 |
| Feb 24, 2026 | 3.98 | 3.98 | 3.59 | 3.76 | 3.66 | -2.08% | 25,093 |
| Feb 23, 2026 | 4.00 | 4.00 | 3.84 | 3.84 | 3.74 | -1.79% | 4,450 |
| Feb 20, 2026 | 3.90 | 4.01 | 3.90 | 3.91 | 3.80 | 0.26% | 11,017 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.85 | 3.90 | 3.79 | -2.01% | 10,144 |
| Feb 18, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.87 | -0.25% | 7,145 |
| Feb 17, 2026 | 4.05 | 4.05 | 3.70 | 3.99 | 3.88 | -1.24% | 7,987 |
| Feb 16, 2026 | 4.10 | 4.10 | 3.92 | 4.04 | 3.93 | -1.22% | 12,254 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.02 | 4.09 | 3.98 | - | 3,078 |
| Feb 12, 2026 | 4.11 | 4.11 | 4.08 | 4.09 | 3.98 | -2.62% | 1,094 |
| Feb 11, 2026 | 4.39 | 4.39 | 4.08 | 4.20 | 4.09 | -0.47% | 8,873 |
| Feb 10, 2026 | 4.20 | 4.25 | 4.20 | 4.22 | 4.11 | -1.17% | 266 |
| Feb 9, 2026 | 4.37 | 4.37 | 4.17 | 4.27 | 4.15 | -0.23% | 1,722 |
| Feb 6, 2026 | 4.35 | 4.40 | 4.26 | 4.28 | 4.16 | -1.61% | 2,851 |
| Feb 5, 2026 | 4.44 | 4.44 | 4.35 | 4.35 | 4.23 | -1.81% | 3,339 |
| Feb 4, 2026 | 4.41 | 4.44 | 4.40 | 4.43 | 4.31 | 0.23% | 3,044 |
| Feb 3, 2026 | 4.42 | 4.42 | 4.34 | 4.42 | 4.30 | - | 2,940 |
| Feb 2, 2026 | 4.43 | 4.43 | 4.34 | 4.42 | 4.30 | -0.23% | 2,466 |
| Jan 30, 2026 | 4.42 | 4.43 | 4.36 | 4.43 | 4.31 | 1.61% | 4,759 |
| Jan 29, 2026 | 4.34 | 4.43 | 4.33 | 4.36 | 4.24 | 0.93% | 3,788 |
| Jan 28, 2026 | 4.23 | 4.32 | 4.20 | 4.32 | 4.20 | 2.86% | 2,321 |
| Jan 27, 2026 | 4.21 | 4.23 | 4.17 | 4.20 | 4.09 | -0.24% | 3,434 |
| Jan 26, 2026 | 4.19 | 4.21 | 4.18 | 4.21 | 4.10 | 0.72% | 1,189 |
| Jan 23, 2026 | 4.19 | 4.19 | 4.15 | 4.18 | 4.07 | - | 2,123 |
| Jan 22, 2026 | 4.32 | 4.32 | 4.18 | 4.18 | 4.07 | 1.70% | 11,374 |
| Jan 21, 2026 | 4.32 | 4.32 | 4.11 | 4.11 | 4.00 | -2.14% | 3,659 |
| Jan 20, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.09 | 1.45% | 2,809 |
| Jan 19, 2026 | 4.20 | 4.21 | 4.11 | 4.14 | 4.03 | -1.43% | 10,706 |
| Jan 16, 2026 | 4.15 | 4.29 | 4.13 | 4.20 | 4.09 | 0.72% | 10,812 |
| Jan 15, 2026 | 4.14 | 4.17 | 4.14 | 4.17 | 4.06 | 0.97% | 2,150 |
| Jan 14, 2026 | 4.05 | 4.13 | 4.03 | 4.13 | 4.02 | 2.99% | 6,557 |
| Jan 13, 2026 | 4.01 | 4.05 | 3.96 | 4.01 | 3.90 | 2.30% | 4,078 |
| Jan 12, 2026 | 4.10 | 4.15 | 3.92 | 3.92 | 3.81 | -3.45% | 23,213 |
| Jan 9, 2026 | 4.09 | 4.09 | 4.00 | 4.06 | 3.95 | 2.27% | 4,928 |
| Jan 8, 2026 | 3.95 | 4.12 | 3.86 | 3.97 | 3.86 | 0.51% | 8,852 |
| Jan 7, 2026 | 3.89 | 3.95 | 3.85 | 3.95 | 3.84 | 1.28% | 8,028 |
| Jan 5, 2026 | 3.81 | 3.94 | 3.81 | 3.90 | 3.79 | 2.63% | 1,769 |
| Jan 2, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.70 | -4.52% | 3,174 |
| Dec 30, 2025 | 3.75 | 3.98 | 3.72 | 3.98 | 3.87 | 4.74% | 1,208 |
| Dec 29, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.70 | 1.33% | 985 |
| Dec 23, 2025 | 3.70 | 3.81 | 3.68 | 3.75 | 3.65 | 1.35% | 5,500 |
| Dec 22, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.60 | -2.63% | 5,294 |
| Dec 19, 2025 | 3.74 | 3.85 | 3.74 | 3.80 | 3.70 | 1.60% | 781 |
| Dec 18, 2025 | 3.71 | 3.85 | 3.70 | 3.74 | 3.64 | -1.58% | 6,140 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.68 | 3.80 | 3.70 | 0.80% | 5,874 |
| Dec 16, 2025 | 3.81 | 3.85 | 3.75 | 3.77 | 3.67 | 1.34% | 2,588 |
| Dec 15, 2025 | 3.78 | 3.87 | 3.72 | 3.72 | 3.62 | -2.11% | 5,088 |
| Dec 12, 2025 | 3.92 | 3.92 | 3.80 | 3.80 | 3.70 | -3.06% | 2,224 |
| Dec 11, 2025 | 3.91 | 3.92 | 3.79 | 3.92 | 3.81 | 0.26% | 5,159 |
| Dec 10, 2025 | 3.81 | 4.06 | 3.81 | 3.91 | 3.80 | 0.51% | 5,102 |
| Dec 9, 2025 | 3.92 | 3.94 | 3.89 | 3.89 | 3.78 | 2.91% | 868 |
| Dec 8, 2025 | 3.88 | 3.96 | 3.78 | 3.78 | 3.68 | -4.30% | 1,705 |
| Dec 5, 2025 | 3.95 | 4.00 | 3.82 | 3.95 | 3.84 | - | 2,594 |
| Dec 4, 2025 | 3.88 | 3.95 | 3.88 | 3.95 | 3.84 | 1.80% | 2,704 |
| Dec 3, 2025 | 3.78 | 3.94 | 3.78 | 3.88 | 3.77 | 2.65% | 6,637 |
| Dec 2, 2025 | 3.72 | 3.80 | 3.68 | 3.78 | 3.68 | 1.61% | 6,324 |
| Dec 1, 2025 | 3.98 | 4.01 | 3.72 | 3.72 | 3.62 | -6.53% | 2,586 |
| Nov 28, 2025 | 3.84 | 3.98 | 3.73 | 3.98 | 3.87 | 2.58% | 3,895 |