Etteplan Oyj ETTE
OMXHEX · Finland · Industrial Services
€7.54-0.34 (-4.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7.88 | 0.00% | €7.88 | €7.88 | €7.80 | 1.34K |
| 2026-09-29 | €7.88 | -1.50% | €8.02 | €8.04 | €7.88 | 567 |
| 2026-09-28 | €8.00 | 0.00% | €8.00 | €8.06 | €8.00 | 1.48K |
| 2026-09-25 | €8.00 | -1.23% | €8.12 | €8.12 | €8.00 | 2.81K |
| 2026-09-24 | €8.10 | -0.74% | €8.12 | €8.12 | €8.10 | 102 |
| 2026-09-23 | €8.16 | +1.24% | €8.30 | €8.36 | €8.16 | 272 |
| 2026-09-22 | €8.06 | -2.42% | €8.24 | €8.24 | €8.06 | 1.53K |
| 2026-09-21 | €8.26 | 0.00% | €8.26 | €8.28 | €8.20 | 5.37K |
| 2026-09-18 | €8.26 | 0.00% | €8.20 | €8.26 | €8.20 | 605 |
| 2026-09-17 | €8.26 | +0.24% | €8.26 | €8.26 | €8.20 | 1.37K |
| 2026-09-16 | €8.24 | -4.85% | €8.32 | €8.52 | €8.14 | 5.17K |
| 2026-09-15 | €8.66 | +0.70% | €8.66 | €8.66 | €8.60 | 1.07K |
| 2026-09-14 | €8.60 | 0.00% | €8.52 | €8.60 | €8.52 | 325 |
| 2026-09-11 | €8.60 | +0.47% | €8.50 | €8.60 | €8.50 | 2.89K |
| 2026-09-10 | €8.56 | +0.47% | €8.60 | €8.62 | €8.54 | 1.12K |
| 2026-09-09 | €8.52 | -0.23% | €8.54 | €8.54 | €8.40 | 1.38K |
| 2026-09-08 | €8.54 | +1.18% | €8.52 | €8.54 | €8.50 | 653 |
| 2026-09-07 | €8.44 | -0.24% | €8.46 | €8.52 | €8.44 | 1.62K |
| 2026-09-04 | €8.46 | -0.47% | €8.46 | €8.56 | €8.46 | 580 |
| 2026-09-03 | €8.50 | -1.16% | €8.60 | €8.60 | €8.50 | 58 |
| 2026-09-02 | €8.60 | +2.14% | €8.44 | €8.60 | €8.44 | 669 |
| 2026-09-01 | €8.42 | 0.00% | €8.42 | €8.46 | €8.30 | 2.58K |
| 2026-08-31 | €8.42 | +0.24% | €8.40 | €8.42 | €8.40 | 408 |
| 2026-08-28 | €8.40 | -0.47% | €8.56 | €8.56 | €8.40 | 653 |
| 2026-08-27 | €8.44 | -1.40% | €8.56 | €8.56 | €8.44 | 108 |
| 2026-08-26 | €8.56 | -0.23% | €8.60 | €8.60 | €8.22 | 2.73K |
| 2026-08-25 | €8.58 | +2.88% | €8.34 | €8.58 | €8.34 | 460 |
| 2026-08-24 | €8.34 | +0.72% | €8.32 | €8.68 | €8.22 | 2.07K |
| 2026-08-21 | €8.28 | +1.97% | €8.20 | €8.28 | €8.20 | 1.12K |
| 2026-08-20 | €8.12 | 0.00% | €8.20 | €8.20 | €8.12 | 92 |
| 2026-08-19 | €8.12 | 0.00% | €8.12 | €8.12 | €8.12 | 237 |
| 2026-08-18 | €8.12 | -0.98% | €8.22 | €8.26 | €8.12 | 2.61K |
| 2026-08-17 | €8.20 | +0.24% | €8.20 | €8.22 | €8.10 | 1.35K |
| 2026-08-14 | €8.18 | +0.99% | €8.06 | €8.18 | €8.06 | 915 |
| 2026-08-13 | €8.10 | +0.75% | €8.00 | €8.10 | €8.00 | 487 |
| 2026-08-12 | €8.04 | +1.01% | €8.08 | €8.08 | €8.00 | 1.61K |
| 2026-08-11 | €7.96 | +1.79% | €7.92 | €7.96 | €7.90 | 1.37K |
| 2026-08-10 | €7.82 | +1.56% | €7.80 | €7.98 | €7.80 | 8.26K |
| 2026-08-07 | €7.70 | 0.00% | €7.78 | €7.78 | €7.70 | 155 |
| 2026-08-06 | €7.70 | +0.26% | €7.78 | €7.78 | €7.60 | 1.27K |
| 2026-08-05 | €7.68 | -0.26% | €7.82 | €7.82 | €7.60 | 2.75K |
| 2026-08-04 | €7.70 | -0.26% | €7.70 | €7.80 | €7.60 | 1.52K |
| 2026-08-03 | €7.72 | +0.26% | €7.68 | €7.72 | €7.68 | 2.01K |
| 2026-07-31 | €7.70 | 0.00% | €7.80 | €7.80 | €7.60 | 217 |
| 2026-07-30 | €7.70 | +1.32% | €7.76 | €7.76 | €7.60 | 263 |
| 2026-07-29 | €7.60 | -1.04% | €7.74 | €7.78 | €7.60 | 1.16K |
| 2026-07-28 | €7.68 | -0.26% | €7.58 | €7.80 | €7.58 | 312 |
| 2026-07-27 | €7.70 | +1.58% | €7.78 | €7.86 | €7.70 | 1.44K |
| 2026-07-24 | €7.58 | 0.00% | €7.58 | €7.60 | €7.58 | 324 |
| 2026-07-23 | €7.58 | -4.29% | €7.72 | €7.72 | €7.58 | 208 |
| 2026-07-22 | €7.92 | +2.86% | €7.86 | €7.92 | €7.62 | 3.18K |
| 2026-07-21 | €7.70 | +0.52% | €7.66 | €7.76 | €7.66 | 930 |
| 2026-07-20 | €7.66 | +0.26% | €7.62 | €7.86 | €7.62 | 1.03K |
| 2026-07-17 | €7.64 | +0.53% | €7.60 | €7.64 | €7.60 | 216 |
| 2026-07-16 | €7.60 | +2.43% | €7.60 | €7.60 | €7.60 | 30 |
| 2026-07-15 | €7.42 | +0.54% | €7.40 | €7.42 | €7.36 | 1.34K |
| 2026-07-14 | €7.38 | -1.86% | €7.36 | €7.46 | €7.36 | 654 |
| 2026-07-13 | €7.52 | +2.17% | €7.36 | €7.58 | €7.36 | 307 |
| 2026-07-10 | €7.36 | +0.82% | €7.36 | €7.36 | €7.36 | 3 |
| 2026-07-09 | €7.30 | +0.27% | €7.28 | €7.34 | €7.28 | 381 |
| 2026-07-08 | €7.28 | -0.82% | €7.32 | €7.36 | €7.24 | 2.19K |
| 2026-07-07 | €7.34 | +1.38% | €7.34 | €7.34 | €7.26 | 758 |
| 2026-07-06 | €7.24 | +0.56% | €7.20 | €7.36 | €7.20 | 1.55K |
| 2026-07-03 | €7.20 | -0.55% | €7.22 | €7.36 | €7.20 | 2.65K |
| 2026-07-02 | €7.24 | 0.00% | €7.24 | €7.30 | €7.24 | 1.27K |
| 2026-07-01 | €7.24 | +0.28% | €7.22 | €7.24 | €7.22 | 7.31K |
| 2026-06-30 | €7.22 | 0.00% | €7.26 | €7.30 | €7.22 | 7.04K |
| 2026-06-29 | €7.22 | -0.55% | €7.26 | €7.26 | €7.22 | 671 |
| 2026-06-26 | €7.26 | -0.55% | €7.22 | €7.26 | €7.18 | 1.49K |
| 2026-06-25 | €7.30 | +1.67% | €7.38 | €7.38 | €7.28 | 917 |
| 2026-06-24 | €7.18 | -1.37% | €7.30 | €7.30 | €7.18 | 7.52K |
| 2026-06-23 | €7.28 | -0.82% | €7.30 | €7.40 | €7.28 | 1.69K |
| 2026-06-22 | €7.34 | -4.68% | €7.60 | €7.60 | €7.34 | 4.87K |
| 2026-06-18 | €7.70 | -2.53% | €8.00 | €8.00 | €7.70 | 7.25K |
| 2026-06-17 | €7.90 | -2.47% | €8.50 | €8.50 | €7.86 | 3.61K |
| 2026-06-16 | €8.10 | 0.00% | €8.00 | €8.10 | €7.92 | 2.91K |
| 2026-06-15 | €8.10 | +0.50% | €8.12 | €8.20 | €8.00 | 2.45K |
| 2026-06-12 | €8.06 | +5.50% | €7.78 | €8.50 | €7.78 | 5.78K |
| 2026-06-11 | €7.64 | +4.09% | €7.30 | €7.96 | €7.30 | 5.61K |
| 2026-06-10 | €7.34 | 0.00% | €7.32 | €7.34 | €7.32 | 3.07K |
| 2026-06-09 | €7.34 | 0.00% | €7.32 | €7.34 | €7.30 | 1.75K |
| 2026-06-08 | €7.34 | 0.00% | €7.32 | €7.38 | €7.32 | 1.16K |
| 2026-06-05 | €7.34 | +0.55% | €7.34 | €7.40 | €7.32 | 813 |
| 2026-06-04 | €7.30 | -1.62% | €7.42 | €7.42 | €7.30 | 229 |
| 2026-06-03 | €7.42 | +1.64% | €7.36 | €7.42 | €7.36 | 2.51K |
| 2026-06-02 | €7.30 | 0.00% | €7.30 | €7.36 | €7.30 | 896 |
| 2026-06-01 | €7.30 | +0.55% | €7.36 | €7.36 | €7.30 | 160 |
| 2026-05-29 | €7.26 | -1.09% | €7.30 | €7.30 | €7.26 | 1.44K |
| 2026-05-28 | €7.34 | +0.55% | €7.34 | €7.34 | €7.34 | 25 |
| 2026-05-27 | €7.30 | -0.82% | €7.38 | €7.38 | €7.30 | 2.19K |