Inderes Oyj INDERES
OMXHEX · Finland · Finance
€16.30-0.10 (-0.61%)
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 | €16.30 | -0.61% | €16.50 | €16.50 | €16.30 | 1.11K |
| 2026-09-30 | €16.40 | -0.61% | €16.60 | €16.60 | €16.35 | 2.61K |
| 2026-09-29 | €16.50 | -0.90% | €17.20 | €17.20 | €16.50 | 2.61K |
| 2026-09-28 | €16.65 | +0.30% | €16.65 | €18.00 | €16.45 | 11.66K |
| 2026-09-25 | €16.60 | +1.53% | €16.35 | €16.70 | €16.35 | 375 |
| 2026-09-24 | €16.35 | -0.30% | €16.40 | €16.40 | €16.35 | 754 |
| 2026-09-23 | €16.40 | +1.23% | €16.20 | €16.60 | €16.20 | 2.60K |
| 2026-09-22 | €16.20 | -4.14% | €16.75 | €16.75 | €15.90 | 4.02K |
| 2026-09-21 | €16.90 | +2.11% | €16.70 | €16.90 | €16.35 | 995 |
| 2026-09-18 | €16.55 | +0.30% | €16.55 | €16.55 | €16.55 | 11 |
| 2026-09-17 | €16.50 | -0.90% | €16.65 | €16.65 | €16.50 | 491 |
| 2026-09-16 | €16.65 | +0.30% | €16.60 | €16.70 | €16.60 | 731 |
| 2026-09-15 | €16.60 | 0.00% | €16.60 | €16.60 | €16.60 | 300 |
| 2026-09-14 | €16.60 | -1.48% | €16.85 | €16.85 | €16.55 | 563 |
| 2026-09-11 | €16.85 | 0.00% | €16.85 | €16.85 | €16.50 | 1.63K |
| 2026-09-10 | €16.85 | 0.00% | €17.00 | €17.00 | €16.55 | 974 |
| 2026-09-09 | €16.85 | +2.12% | €17.05 | €17.05 | €16.70 | 1.45K |
| 2026-09-08 | €16.50 | +0.61% | €16.60 | €16.60 | €16.50 | 430 |
| 2026-09-07 | €16.40 | -1.80% | €16.70 | €16.80 | €16.40 | 1.61K |
| 2026-09-04 | €16.70 | +0.91% | €16.90 | €16.95 | €16.70 | 595 |
| 2026-09-03 | €16.55 | -0.60% | €16.70 | €16.85 | €16.55 | 878 |
| 2026-09-02 | €16.65 | +0.30% | €16.70 | €16.75 | €16.50 | 1.41K |
| 2026-09-01 | €16.60 | -0.30% | €16.45 | €16.90 | €16.45 | 738 |
| 2026-08-31 | €16.65 | +0.91% | €16.75 | €16.90 | €16.45 | 1.63K |
| 2026-08-28 | €16.50 | -1.79% | €16.70 | €16.95 | €16.50 | 2.36K |
| 2026-08-27 | €16.80 | -0.30% | €16.85 | €16.85 | €16.65 | 948 |
| 2026-08-26 | €16.85 | +1.20% | €16.65 | €16.95 | €16.65 | 658 |
| 2026-08-25 | €16.65 | +1.22% | €16.60 | €17.10 | €16.60 | 3.33K |
| 2026-08-24 | €16.45 | -3.24% | €17.00 | €17.00 | €16.40 | 2.34K |
| 2026-08-21 | €17.00 | -0.29% | €17.05 | €17.05 | €17.00 | 451 |
| 2026-08-20 | €17.05 | +0.89% | €16.95 | €17.10 | €16.95 | 811 |
| 2026-08-19 | €16.90 | +0.30% | €16.85 | €17.15 | €16.80 | 465 |
| 2026-08-18 | €16.85 | 0.00% | €16.60 | €16.90 | €16.55 | 908 |
| 2026-08-17 | €16.85 | -0.30% | €16.65 | €16.95 | €16.65 | 1.25K |
| 2026-08-14 | €16.90 | -0.59% | €16.95 | €16.95 | €16.50 | 2.46K |
| 2026-08-13 | €17.00 | -0.87% | €17.30 | €17.45 | €16.65 | 4.26K |
| 2026-08-12 | €17.15 | -1.15% | €17.40 | €17.45 | €17.15 | 1.94K |
| 2026-08-11 | €17.35 | +1.46% | €17.25 | €17.75 | €17.20 | 7.32K |
| 2026-08-10 | €17.10 | +0.29% | €17.05 | €17.10 | €17.05 | 2.42K |
| 2026-08-07 | €17.05 | +3.33% | €16.15 | €17.05 | €16.15 | 4.12K |
| 2026-08-06 | €16.50 | 0.00% | €16.50 | €16.50 | €16.50 | 11 |
| 2026-08-05 | €16.50 | 0.00% | €16.55 | €16.55 | €16.50 | 100 |
| 2026-08-04 | €16.50 | -1.20% | €16.50 | €16.50 | €16.50 | 375 |
| 2026-08-03 | €16.70 | +1.83% | €16.70 | €16.90 | €16.20 | 1.34K |
| 2026-07-31 | €16.40 | -1.20% | €16.75 | €16.75 | €16.40 | 919 |
| 2026-07-30 | €16.60 | +0.30% | €16.50 | €16.60 | €16.50 | 575 |
| 2026-07-29 | €16.55 | +0.30% | €16.20 | €16.55 | €16.20 | 582 |
| 2026-07-28 | €16.50 | 0.00% | €16.50 | €16.80 | €16.20 | 422 |
| 2026-07-27 | €16.50 | -0.60% | €16.65 | €16.95 | €16.05 | 1.28K |
| 2026-07-24 | €16.60 | +2.47% | €16.10 | €16.60 | €16.10 | 831 |
| 2026-07-23 | €16.20 | -2.99% | €16.70 | €16.70 | €16.20 | 588 |
| 2026-07-22 | €16.70 | 0.00% | €16.70 | €16.70 | €16.70 | 100 |
| 2026-07-21 | €16.70 | +2.14% | €16.35 | €16.70 | €16.35 | 119 |
| 2026-07-20 | €16.35 | -2.10% | €16.40 | €16.70 | €16.25 | 496 |
| 2026-07-17 | €16.70 | +0.30% | €16.70 | €16.70 | €16.70 | 399 |
| 2026-07-16 | €16.65 | 0.00% | €16.65 | €16.65 | €16.65 | 191 |
| 2026-07-15 | €16.65 | 0.00% | €16.65 | €16.65 | €16.65 | 200 |
| 2026-07-14 | €16.65 | +1.22% | €16.65 | €16.65 | €16.65 | 176 |
| 2026-07-13 | €16.45 | -0.60% | €16.45 | €16.55 | €16.45 | 507 |
| 2026-07-10 | €16.55 | +0.30% | €16.80 | €16.80 | €16.55 | 295 |
| 2026-07-09 | €16.50 | +0.30% | €16.75 | €16.75 | €16.45 | 508 |
| 2026-07-08 | €16.45 | +0.61% | €16.45 | €16.65 | €16.45 | 139 |
| 2026-07-07 | €16.35 | -1.51% | €16.50 | €17.00 | €16.30 | 1.08K |
| 2026-07-06 | €16.60 | +2.15% | €16.30 | €16.60 | €16.30 | 318 |
| 2026-07-03 | €16.25 | -0.91% | €16.20 | €16.60 | €16.20 | 1.21K |
| 2026-07-02 | €16.40 | -1.80% | €16.30 | €16.40 | €16.30 | 101 |
| 2026-07-01 | €16.70 | +1.21% | €16.70 | €16.70 | €16.70 | 427 |
| 2026-06-30 | €16.50 | +2.48% | €16.60 | €16.60 | €16.45 | 737 |
| 2026-06-29 | €16.10 | -2.42% | €16.50 | €16.55 | €16.05 | 915 |
| 2026-06-26 | €16.50 | +0.92% | €16.50 | €16.50 | €16.50 | 240 |
| 2026-06-25 | €16.35 | 0.00% | €16.60 | €16.60 | €16.35 | 35 |
| 2026-06-24 | €16.35 | -0.30% | €16.35 | €16.35 | €16.35 | 31 |
| 2026-06-23 | €16.40 | +0.92% | €16.40 | €16.40 | €16.40 | 32 |
| 2026-06-22 | €16.25 | -3.85% | €16.25 | €16.25 | €16.25 | 163 |
| 2026-06-18 | €16.90 | +3.05% | €16.40 | €16.90 | €16.40 | 737 |
| 2026-06-17 | €16.40 | -1.80% | €16.40 | €16.40 | €16.40 | 100 |
| 2026-06-16 | €16.70 | -1.47% | €16.90 | €16.95 | €16.15 | 899 |
| 2026-06-15 | €16.95 | +3.99% | €17.00 | €17.05 | €16.35 | 886 |
| 2026-06-12 | €16.30 | -2.98% | €16.90 | €16.90 | €16.30 | 205 |
| 2026-06-11 | €16.80 | +3.70% | €17.00 | €17.05 | €16.55 | 1.67K |
| 2026-06-10 | €16.20 | -1.82% | €16.20 | €16.25 | €16.20 | 1.00K |
| 2026-06-09 | €16.50 | +1.54% | €16.45 | €16.50 | €16.45 | 410 |
| 2026-06-08 | €16.25 | -1.52% | €16.20 | €16.25 | €16.20 | 150 |
| 2026-06-05 | €16.50 | 0.00% | €16.45 | €16.50 | €16.35 | 842 |
| 2026-06-04 | €16.50 | +2.17% | €16.70 | €16.70 | €16.50 | 969 |
| 2026-06-03 | €16.15 | -2.71% | €16.40 | €16.40 | €16.05 | 1.98K |
| 2026-06-02 | €16.60 | -0.60% | €16.65 | €16.65 | €16.30 | 1.77K |
| 2026-06-01 | €16.70 | +0.60% | €16.85 | €16.85 | €16.60 | 352 |
| 2026-05-29 | €16.60 | +1.22% | €16.30 | €16.70 | €16.30 | 640 |
| 2026-05-28 | €16.40 | 0.00% | €16.40 | €16.40 | €16.40 | 103 |