Detection Technology Oy DETEC
OMXHEX · Finland · Electronic Technology
€7.36-0.06 (-0.81%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.36 | -0.81% | €7.42 | €7.42 | €7.30 | 19.99K |
| 2026-09-30 | €7.42 | +0.82% | €7.36 | €7.46 | €7.36 | 13.33K |
| 2026-09-29 | €7.36 | -0.54% | €7.50 | €7.50 | €7.36 | 24.02K |
| 2026-09-28 | €7.40 | -1.07% | €7.46 | €7.54 | €7.38 | 33.04K |
| 2026-09-25 | €7.48 | +0.81% | €7.42 | €7.50 | €7.40 | 19.76K |
| 2026-09-24 | €7.42 | -1.07% | €7.44 | €7.48 | €7.34 | 38.41K |
| 2026-09-23 | €7.50 | +0.27% | €7.52 | €7.60 | €7.42 | 25.43K |
| 2026-09-22 | €7.48 | -1.06% | €7.60 | €7.62 | €7.46 | 29.18K |
| 2026-09-21 | €7.56 | +1.89% | €7.50 | €7.64 | €7.44 | 13.94K |
| 2026-09-18 | €7.42 | -2.37% | €7.58 | €7.60 | €7.42 | 23.09K |
| 2026-09-17 | €7.60 | +1.88% | €7.48 | €7.62 | €7.46 | 24.31K |
| 2026-09-16 | €7.46 | -0.53% | €7.48 | €7.52 | €7.38 | 67.44K |
| 2026-09-15 | €7.50 | -1.06% | €7.58 | €7.62 | €7.48 | 44.58K |
| 2026-09-14 | €7.58 | -1.04% | €7.66 | €7.70 | €7.56 | 20.34K |
| 2026-09-11 | €7.66 | +0.52% | €7.76 | €7.76 | €7.62 | 16.11K |
| 2026-09-10 | €7.62 | -1.30% | €7.76 | €7.80 | €7.60 | 17.73K |
| 2026-09-09 | €7.72 | +0.78% | €7.66 | €7.78 | €7.66 | 10.85K |
| 2026-09-08 | €7.66 | -1.54% | €7.80 | €7.80 | €7.64 | 47.73K |
| 2026-09-07 | €7.78 | -1.02% | €7.88 | €7.88 | €7.74 | 13.66K |
| 2026-09-04 | €7.86 | +0.26% | €7.90 | €7.90 | €7.78 | 16.66K |
| 2026-09-03 | €7.84 | +0.26% | €7.80 | €7.88 | €7.78 | 34.32K |
| 2026-09-02 | €7.82 | -0.51% | €7.88 | €7.88 | €7.76 | 38.55K |
| 2026-09-01 | €7.86 | -1.01% | €7.96 | €8.00 | €7.84 | 18.36K |
| 2026-08-31 | €7.94 | +0.51% | €7.94 | €8.00 | €7.90 | 16.79K |
| 2026-08-28 | €7.90 | -1.25% | €7.98 | €8.04 | €7.80 | 114.23K |
| 2026-08-27 | €8.00 | +0.76% | €7.94 | €8.00 | €7.94 | 33.89K |
| 2026-08-26 | €7.94 | -0.75% | €7.98 | €8.02 | €7.94 | 15.30K |
| 2026-08-25 | €8.00 | +0.50% | €7.98 | €8.00 | €7.96 | 12.71K |
| 2026-08-24 | €7.96 | -0.25% | €8.00 | €8.00 | €7.94 | 11.10K |
| 2026-08-21 | €7.98 | -0.25% | €8.02 | €8.06 | €7.98 | 8.75K |
| 2026-08-20 | €8.00 | +0.25% | €7.98 | €8.04 | €7.96 | 15.30K |
| 2026-08-19 | €7.98 | 0.00% | €8.00 | €8.02 | €7.94 | 13.32K |
| 2026-08-18 | €7.98 | -0.50% | €7.98 | €8.04 | €7.96 | 14.50K |
| 2026-08-17 | €8.02 | -0.25% | €8.04 | €8.14 | €7.98 | 26.47K |
| 2026-08-14 | €8.04 | -0.50% | €8.06 | €8.10 | €8.02 | 40.08K |
| 2026-08-13 | €8.08 | +1.76% | €8.00 | €8.10 | €7.94 | 54.75K |
| 2026-08-12 | €7.94 | -1.73% | €8.20 | €8.20 | €7.94 | 34.27K |
| 2026-08-11 | €8.08 | +1.00% | €8.20 | €8.30 | €8.02 | 78.84K |
| 2026-08-10 | €8.00 | -1.23% | €8.12 | €8.14 | €7.94 | 41.55K |
| 2026-08-07 | €8.10 | +2.02% | €7.94 | €8.38 | €7.84 | 87.69K |
| 2026-08-06 | €7.94 | -0.75% | €7.90 | €8.00 | €7.80 | 78.93K |
| 2026-08-05 | €8.00 | +0.50% | €7.96 | €8.02 | €7.90 | 29.03K |
| 2026-08-04 | €7.96 | +1.02% | €7.90 | €8.00 | €7.86 | 23.54K |
| 2026-08-03 | €7.88 | -0.51% | €7.94 | €8.00 | €7.82 | 29.85K |
| 2026-07-31 | €7.92 | +0.25% | €7.94 | €8.00 | €7.90 | 10.79K |
| 2026-07-30 | €7.90 | -0.50% | €7.94 | €8.00 | €7.90 | 11.05K |
| 2026-07-29 | €7.94 | -0.25% | €7.98 | €8.00 | €7.94 | 6.64K |
| 2026-07-28 | €7.96 | -0.50% | €8.00 | €8.00 | €7.88 | 21.89K |
| 2026-07-27 | €8.00 | +1.78% | €7.92 | €8.00 | €7.92 | 17.52K |
| 2026-07-24 | €7.86 | -0.51% | €7.88 | €8.06 | €7.84 | 41.84K |
| 2026-07-23 | €7.90 | -1.25% | €8.02 | €8.08 | €7.90 | 26.21K |
| 2026-07-22 | €8.00 | 0.00% | €8.02 | €8.06 | €7.98 | 30.95K |
| 2026-07-21 | €8.00 | +0.25% | €8.00 | €8.08 | €7.96 | 18.58K |
| 2026-07-20 | €7.98 | -0.25% | €8.02 | €8.10 | €7.96 | 16.63K |
| 2026-07-17 | €8.00 | -1.72% | €8.14 | €8.14 | €7.98 | 16.02K |
| 2026-07-16 | €8.14 | +0.25% | €8.14 | €8.22 | €8.06 | 6.34K |
| 2026-07-15 | €8.12 | +0.50% | €8.08 | €8.26 | €8.06 | 16.80K |
| 2026-07-14 | €8.08 | -0.98% | €8.18 | €8.18 | €8.00 | 32.51K |
| 2026-07-13 | €8.16 | +0.74% | €8.10 | €8.16 | €8.02 | 26.94K |
| 2026-07-10 | €8.10 | -0.74% | €8.30 | €8.30 | €8.06 | 12.89K |
| 2026-07-09 | €8.16 | -0.24% | €8.18 | €8.24 | €8.12 | 11.47K |
| 2026-07-08 | €8.18 | -0.97% | €8.28 | €8.30 | €8.10 | 15.64K |
| 2026-07-07 | €8.26 | -1.67% | €8.30 | €8.30 | €8.20 | 17.12K |
| 2026-07-06 | €8.40 | +1.20% | €8.32 | €8.40 | €8.18 | 16.35K |
| 2026-07-03 | €8.30 | -0.24% | €8.32 | €8.32 | €8.20 | 23.35K |
| 2026-07-02 | €8.32 | -0.95% | €8.38 | €8.38 | €8.28 | 18.65K |
| 2026-07-01 | €8.40 | 0.00% | €8.38 | €8.40 | €8.30 | 11.04K |
| 2026-06-30 | €8.40 | 0.00% | €8.46 | €8.46 | €8.32 | 11.16K |
| 2026-06-29 | €8.40 | +0.24% | €8.36 | €8.54 | €8.32 | 7.40K |
| 2026-06-26 | €8.38 | -1.18% | €8.48 | €8.48 | €8.36 | 16.24K |
| 2026-06-25 | €8.48 | -0.70% | €8.56 | €8.56 | €8.40 | 29.24K |
| 2026-06-24 | €8.54 | -1.16% | €8.62 | €8.68 | €8.52 | 7.47K |
| 2026-06-23 | €8.64 | -0.69% | €8.64 | €8.68 | €8.62 | 2.66K |
| 2026-06-22 | €8.70 | +0.23% | €8.78 | €8.80 | €8.64 | 7.65K |
| 2026-06-18 | €8.68 | -0.46% | €8.72 | €8.82 | €8.64 | 13.83K |
| 2026-06-17 | €8.72 | -0.23% | €8.84 | €8.92 | €8.72 | 12.22K |
| 2026-06-16 | €8.74 | -1.80% | €8.92 | €8.92 | €8.74 | 5.24K |
| 2026-06-15 | €8.90 | -0.89% | €9.02 | €9.10 | €8.86 | 7.03K |
| 2026-06-12 | €8.98 | +4.42% | €8.66 | €9.02 | €8.60 | 20.11K |
| 2026-06-11 | €8.60 | -1.60% | €8.64 | €8.78 | €8.58 | 11.16K |
| 2026-06-10 | €8.74 | +0.23% | €8.74 | €8.80 | €8.62 | 12.21K |
| 2026-06-09 | €8.72 | -1.36% | €8.86 | €8.86 | €8.72 | 5.60K |
| 2026-06-08 | €8.84 | -1.56% | €8.98 | €9.00 | €8.80 | 14.39K |
| 2026-06-05 | €8.98 | 0.00% | €8.92 | €9.12 | €8.92 | 7.62K |
| 2026-06-04 | €8.98 | -1.32% | €9.02 | €9.02 | €8.86 | 7.39K |
| 2026-06-03 | €9.10 | +0.66% | €9.08 | €9.36 | €9.02 | 13.18K |
| 2026-06-02 | €9.04 | -0.66% | €9.06 | €9.14 | €9.02 | 22.79K |
| 2026-06-01 | €9.10 | -0.87% | €9.20 | €9.24 | €9.10 | 8.83K |
| 2026-05-29 | €9.18 | +2.23% | €9.06 | €9.18 | €8.98 | 21.82K |
| 2026-05-28 | €8.98 | -0.44% | €9.04 | €9.04 | €8.80 | 19.24K |