Easor Oyj EASOR
OMXHEX · Finland · Technology Services
€0.4560-0.01 (-2.15%)
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 | €0.46 | -2.15% | €0.46 | €0.46 | €0.45 | 61.37K |
| 2026-09-30 | €0.47 | -1.27% | €0.47 | €0.48 | €0.46 | 215.74K |
| 2026-09-29 | €0.47 | -0.21% | €0.47 | €0.48 | €0.47 | 58.08K |
| 2026-09-28 | €0.47 | -0.73% | €0.48 | €0.49 | €0.47 | 52.82K |
| 2026-09-25 | €0.48 | -2.16% | €0.48 | €0.48 | €0.47 | 72.57K |
| 2026-09-24 | €0.49 | -0.10% | €0.48 | €0.49 | €0.48 | 43.69K |
| 2026-09-23 | €0.49 | +0.21% | €0.49 | €0.49 | €0.48 | 88.17K |
| 2026-09-22 | €0.49 | -0.92% | €0.49 | €0.50 | €0.48 | 70.00K |
| 2026-09-21 | €0.49 | -1.01% | €0.50 | €0.50 | €0.49 | 27.54K |
| 2026-09-18 | €0.50 | -1.20% | €0.50 | €0.51 | €0.50 | 123.06K |
| 2026-09-17 | €0.50 | -0.20% | €0.50 | €0.51 | €0.50 | 53.18K |
| 2026-09-16 | €0.50 | -0.20% | €0.51 | €0.51 | €0.50 | 66.17K |
| 2026-09-15 | €0.50 | -0.98% | €0.51 | €0.51 | €0.50 | 48.80K |
| 2026-09-14 | €0.51 | -0.78% | €0.51 | €0.52 | €0.51 | 19.68K |
| 2026-09-11 | €0.51 | +0.59% | €0.51 | €0.51 | €0.50 | 25.00K |
| 2026-09-10 | €0.51 | -0.58% | €0.52 | €0.52 | €0.51 | 43.88K |
| 2026-09-09 | €0.51 | -0.77% | €0.52 | €0.52 | €0.50 | 51.98K |
| 2026-09-08 | €0.52 | -0.39% | €0.51 | €0.52 | €0.51 | 22.94K |
| 2026-09-07 | €0.52 | -1.52% | €0.52 | €0.52 | €0.51 | 45.58K |
| 2026-09-04 | €0.53 | +0.96% | €0.52 | €0.54 | €0.52 | 65.31K |
| 2026-09-03 | €0.52 | -0.57% | €0.52 | €0.53 | €0.51 | 60.14K |
| 2026-09-02 | €0.52 | -2.05% | €0.54 | €0.54 | €0.52 | 36.32K |
| 2026-09-01 | €0.54 | +1.90% | €0.53 | €0.54 | €0.52 | 41.04K |
| 2026-08-31 | €0.53 | +1.15% | €0.52 | €0.53 | €0.52 | 78.83K |
| 2026-08-28 | €0.52 | +1.36% | €0.51 | €0.52 | €0.51 | 72.62K |
| 2026-08-27 | €0.51 | -1.35% | €0.52 | €0.52 | €0.50 | 188.22K |
| 2026-08-26 | €0.52 | 0.00% | €0.52 | €0.52 | €0.51 | 143.00K |
| 2026-08-25 | €0.52 | -1.14% | €0.53 | €0.53 | €0.52 | 79.48K |
| 2026-08-24 | €0.53 | 0.00% | €0.53 | €0.55 | €0.52 | 84.72K |
| 2026-08-21 | €0.53 | -4.54% | €0.55 | €0.57 | €0.52 | 92.87K |
| 2026-08-20 | €0.55 | +1.29% | €0.55 | €0.59 | €0.55 | 339.90K |
| 2026-08-19 | €0.54 | -1.09% | €0.54 | €0.56 | €0.54 | 82.55K |
| 2026-08-18 | €0.55 | +0.73% | €0.55 | €0.56 | €0.54 | 21.90K |
| 2026-08-17 | €0.55 | +0.18% | €0.55 | €0.55 | €0.55 | 62.60K |
| 2026-08-14 | €0.55 | 0.00% | €0.55 | €0.55 | €0.54 | 27.75K |
| 2026-08-13 | €0.55 | +1.49% | €0.54 | €0.56 | €0.54 | 56.57K |
| 2026-08-12 | €0.54 | -0.56% | €0.54 | €0.55 | €0.54 | 42.56K |
| 2026-08-11 | €0.54 | -0.92% | €0.55 | €0.55 | €0.54 | 23.09K |
| 2026-08-10 | €0.55 | +0.93% | €0.54 | €0.56 | €0.54 | 19.36K |
| 2026-08-07 | €0.54 | -1.82% | €0.55 | €0.55 | €0.54 | 73.14K |
| 2026-08-06 | €0.55 | +1.10% | €0.54 | €0.56 | €0.53 | 111.64K |
| 2026-08-05 | €0.54 | -0.37% | €0.54 | €0.54 | €0.52 | 28.78K |
| 2026-08-04 | €0.55 | +5.81% | €0.52 | €0.56 | €0.52 | 38.01K |
| 2026-08-03 | €0.52 | -1.34% | €0.52 | €0.52 | €0.51 | 85.54K |
| 2026-07-31 | €0.52 | +0.19% | €0.52 | €0.52 | €0.51 | 107.92K |
| 2026-07-30 | €0.52 | -0.76% | €0.53 | €0.53 | €0.52 | 29.01K |
| 2026-07-29 | €0.53 | -0.94% | €0.53 | €0.53 | €0.52 | 65.34K |
| 2026-07-28 | €0.53 | -0.56% | €0.54 | €0.55 | €0.53 | 62.32K |
| 2026-07-27 | €0.53 | +0.75% | €0.53 | €0.56 | €0.53 | 53.87K |
| 2026-07-24 | €0.53 | -0.38% | €0.53 | €0.54 | €0.53 | 10.48K |
| 2026-07-23 | €0.53 | -1.30% | €0.54 | €0.55 | €0.53 | 45.08K |
| 2026-07-22 | €0.54 | -0.37% | €0.54 | €0.54 | €0.54 | 34.59K |
| 2026-07-21 | €0.54 | -1.28% | €0.54 | €0.55 | €0.54 | 13.97K |
| 2026-07-20 | €0.55 | +1.11% | €0.54 | €0.55 | €0.53 | 10.50K |
| 2026-07-17 | €0.54 | +0.74% | €0.54 | €0.55 | €0.54 | 20.93K |
| 2026-07-16 | €0.54 | +0.37% | €0.53 | €0.55 | €0.53 | 16.05K |
| 2026-07-15 | €0.54 | -2.72% | €0.55 | €0.55 | €0.53 | 27.38K |
| 2026-07-14 | €0.55 | +2.04% | €0.54 | €0.55 | €0.53 | 24.97K |
| 2026-07-13 | €0.54 | +0.37% | €0.55 | €0.56 | €0.54 | 46.27K |
| 2026-07-10 | €0.54 | -2.18% | €0.55 | €0.55 | €0.54 | 54.86K |
| 2026-07-09 | €0.55 | 0.00% | €0.54 | €0.55 | €0.54 | 9.06K |
| 2026-07-08 | €0.55 | +1.10% | €0.55 | €0.56 | €0.54 | 38.86K |
| 2026-07-07 | €0.54 | 0.00% | €0.55 | €0.55 | €0.54 | 16.42K |
| 2026-07-06 | €0.54 | -1.45% | €0.56 | €0.57 | €0.54 | 50.54K |
| 2026-07-03 | €0.55 | -2.30% | €0.56 | €0.56 | €0.54 | 89.18K |
| 2026-07-02 | €0.56 | 0.00% | €0.55 | €0.57 | €0.55 | 16.46K |
| 2026-07-01 | €0.56 | -0.88% | €0.55 | €0.56 | €0.54 | 50.41K |
| 2026-06-30 | €0.57 | +3.26% | €0.55 | €0.57 | €0.54 | 80.79K |
| 2026-06-29 | €0.55 | -1.43% | €0.56 | €0.56 | €0.55 | 15.23K |
| 2026-06-26 | €0.56 | +0.90% | €0.56 | €0.57 | €0.56 | 13.37K |
| 2026-06-25 | €0.56 | 0.00% | €0.56 | €0.56 | €0.56 | 32.57K |
| 2026-06-24 | €0.56 | -2.97% | €0.56 | €0.57 | €0.55 | 42.00K |
| 2026-06-23 | €0.57 | -2.72% | €0.58 | €0.59 | €0.56 | 40.31K |
| 2026-06-22 | €0.59 | +1.38% | €0.58 | €0.60 | €0.57 | 48.43K |
| 2026-06-18 | €0.58 | -1.69% | €0.58 | €0.59 | €0.57 | 33.70K |
| 2026-06-17 | €0.59 | +0.34% | €0.60 | €0.60 | €0.58 | 14.03K |
| 2026-06-16 | €0.59 | -0.34% | €0.60 | €0.61 | €0.58 | 33.71K |
| 2026-06-15 | €0.59 | +0.68% | €0.59 | €0.60 | €0.58 | 13.73K |
| 2026-06-12 | €0.59 | -1.18% | €0.59 | €0.60 | €0.58 | 19.56K |
| 2026-06-11 | €0.59 | -0.50% | €0.59 | €0.62 | €0.59 | 18.31K |
| 2026-06-10 | €0.60 | +1.71% | €0.59 | €0.62 | €0.59 | 37.30K |
| 2026-06-09 | €0.59 | -0.34% | €0.59 | €0.61 | €0.59 | 82.09K |
| 2026-06-08 | €0.59 | -0.51% | €0.59 | €0.60 | €0.59 | 58.81K |
| 2026-06-05 | €0.59 | -1.34% | €0.60 | €0.60 | €0.59 | 44.54K |
| 2026-06-04 | €0.60 | -0.17% | €0.60 | €0.60 | €0.59 | 18.12K |
| 2026-06-03 | €0.60 | 0.00% | €0.60 | €0.64 | €0.60 | 52.54K |
| 2026-06-02 | €0.60 | -0.66% | €0.61 | €0.61 | €0.60 | 24.07K |
| 2026-06-01 | €0.60 | -0.98% | €0.61 | €0.61 | €0.59 | 107.92K |
| 2026-05-29 | €0.61 | -6.30% | €0.64 | €0.67 | €0.61 | 287.06K |
| 2026-05-28 | €0.65 | -0.31% | €0.66 | €0.67 | €0.64 | 141.04K |