Luotea Plc LUOTEA
OMXHEX · Finland · Commercial Services
€1.76-0.02 (-1.01%)
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 | €1.76 | -1.01% | €1.78 | €1.78 | €1.75 | 34.22K |
| 2026-09-30 | €1.78 | -1.66% | €1.80 | €1.80 | €1.78 | 88.76K |
| 2026-09-29 | €1.81 | -0.22% | €1.81 | €1.81 | €1.80 | 54.17K |
| 2026-09-28 | €1.81 | -1.09% | €1.82 | €1.83 | €1.81 | 66.29K |
| 2026-09-25 | €1.83 | -1.08% | €1.85 | €1.85 | €1.82 | 50.90K |
| 2026-09-24 | €1.85 | -0.32% | €1.85 | €1.86 | €1.84 | 37.55K |
| 2026-09-23 | €1.86 | -2.21% | €1.90 | €1.91 | €1.86 | 57.15K |
| 2026-09-22 | €1.90 | -0.42% | €1.91 | €1.91 | €1.89 | 61.09K |
| 2026-09-21 | €1.91 | -0.31% | €1.88 | €1.92 | €1.88 | 28.78K |
| 2026-09-18 | €1.91 | -0.10% | €1.91 | €1.93 | €1.89 | 33.16K |
| 2026-09-17 | €1.91 | +0.31% | €1.91 | €1.94 | €1.91 | 24.97K |
| 2026-09-16 | €1.91 | +1.17% | €1.89 | €1.91 | €1.89 | 10.96K |
| 2026-09-15 | €1.89 | -2.28% | €1.93 | €1.94 | €1.88 | 45.95K |
| 2026-09-14 | €1.93 | -0.62% | €1.94 | €1.97 | €1.93 | 41.22K |
| 2026-09-11 | €1.94 | -7.96% | €2.12 | €2.17 | €1.91 | 272.57K |
| 2026-09-10 | €2.11 | +0.24% | €2.13 | €2.18 | €2.10 | 54.10K |
| 2026-09-09 | €2.11 | +0.24% | €2.12 | €2.15 | €2.10 | 92.65K |
| 2026-09-08 | €2.10 | +3.19% | €2.04 | €2.13 | €2.04 | 102.37K |
| 2026-09-07 | €2.04 | +2.78% | €1.94 | €2.08 | €1.93 | 86.02K |
| 2026-09-04 | €1.98 | +1.43% | €1.94 | €1.99 | €1.94 | 23.36K |
| 2026-09-03 | €1.95 | +1.56% | €1.93 | €1.96 | €1.92 | 18.71K |
| 2026-09-02 | €1.92 | -1.54% | €1.95 | €1.97 | €1.92 | 17.85K |
| 2026-09-01 | €1.95 | +0.21% | €1.95 | €1.97 | €1.94 | 13.08K |
| 2026-08-31 | €1.95 | -0.31% | €1.96 | €1.98 | €1.95 | 33.93K |
| 2026-08-28 | €1.95 | +0.62% | €1.94 | €1.97 | €1.92 | 20.29K |
| 2026-08-27 | €1.94 | +0.10% | €1.94 | €1.95 | €1.92 | 10.13K |
| 2026-08-26 | €1.94 | +1.04% | €1.92 | €1.96 | €1.92 | 8.47K |
| 2026-08-25 | €1.92 | +0.95% | €1.92 | €1.94 | €1.91 | 20.92K |
| 2026-08-24 | €1.90 | +0.11% | €1.86 | €1.94 | €1.86 | 42.44K |
| 2026-08-21 | €1.90 | +1.17% | €1.87 | €1.90 | €1.86 | 31.88K |
| 2026-08-20 | €1.88 | +1.84% | €1.86 | €1.88 | €1.84 | 26.70K |
| 2026-08-19 | €1.84 | -1.50% | €1.88 | €1.88 | €1.84 | 78.17K |
| 2026-08-18 | €1.87 | -4.00% | €1.95 | €1.97 | €1.87 | 112.81K |
| 2026-08-17 | €1.95 | +3.17% | €1.89 | €1.98 | €1.89 | 48.43K |
| 2026-08-14 | €1.89 | +1.07% | €1.88 | €1.90 | €1.87 | 26.20K |
| 2026-08-13 | €1.87 | -0.32% | €1.87 | €1.90 | €1.86 | 49.87K |
| 2026-08-12 | €1.88 | -0.64% | €1.88 | €1.92 | €1.87 | 77.47K |
| 2026-08-11 | €1.89 | -0.11% | €1.88 | €1.91 | €1.87 | 89.60K |
| 2026-08-10 | €1.89 | -0.84% | €1.91 | €1.91 | €1.88 | 28.42K |
| 2026-08-07 | €1.91 | -2.66% | €1.96 | €1.96 | €1.91 | 58.55K |
| 2026-08-06 | €1.96 | +0.20% | €1.88 | €1.99 | €1.85 | 80.97K |
| 2026-08-05 | €1.95 | -2.01% | €1.99 | €1.99 | €1.95 | 41.13K |
| 2026-08-04 | €1.99 | +5.61% | €1.89 | €2.03 | €1.89 | 52.91K |
| 2026-08-03 | €1.89 | -0.94% | €1.94 | €1.94 | €1.88 | 16.11K |
| 2026-07-31 | €1.91 | -0.31% | €1.90 | €1.92 | €1.89 | 17.62K |
| 2026-07-30 | €1.91 | -0.52% | €1.92 | €1.93 | €1.89 | 25.07K |
| 2026-07-29 | €1.92 | +0.63% | €1.91 | €1.97 | €1.89 | 46.12K |
| 2026-07-28 | €1.91 | -0.21% | €1.91 | €1.94 | €1.89 | 15.61K |
| 2026-07-27 | €1.91 | +1.27% | €1.89 | €1.93 | €1.89 | 35.84K |
| 2026-07-24 | €1.89 | +0.53% | €1.86 | €1.94 | €1.85 | 35.54K |
| 2026-07-23 | €1.88 | 0.00% | €1.88 | €1.93 | €1.86 | 66.69K |
| 2026-07-22 | €1.88 | +1.95% | €1.82 | €1.89 | €1.80 | 30.09K |
| 2026-07-21 | €1.84 | +0.99% | €1.83 | €1.85 | €1.79 | 9.77K |
| 2026-07-20 | €1.83 | -0.11% | €1.83 | €1.84 | €1.81 | 23.42K |
| 2026-07-17 | €1.83 | +0.44% | €1.82 | €1.85 | €1.78 | 29.24K |
| 2026-07-16 | €1.82 | -1.94% | €1.86 | €1.86 | €1.81 | 15.21K |
| 2026-07-15 | €1.86 | -1.80% | €1.90 | €1.90 | €1.85 | 24.43K |
| 2026-07-14 | €1.89 | +0.96% | €1.87 | €1.91 | €1.87 | 27.48K |
| 2026-07-13 | €1.87 | -0.43% | €1.89 | €1.89 | €1.85 | 17.98K |
| 2026-07-10 | €1.88 | +2.51% | €1.83 | €1.90 | €1.81 | 37.87K |
| 2026-07-09 | €1.83 | +0.77% | €1.81 | €1.86 | €1.81 | 13.66K |
| 2026-07-08 | €1.82 | -1.62% | €1.85 | €1.85 | €1.80 | 14.00K |
| 2026-07-07 | €1.85 | -0.54% | €1.86 | €1.90 | €1.84 | 31.80K |
| 2026-07-06 | €1.86 | +1.31% | €1.83 | €1.91 | €1.83 | 32.31K |
| 2026-07-03 | €1.84 | +0.22% | €1.84 | €1.85 | €1.81 | 16.83K |
| 2026-07-02 | €1.83 | +1.78% | €1.80 | €1.85 | €1.79 | 49.56K |
| 2026-07-01 | €1.80 | +1.69% | €1.77 | €1.81 | €1.74 | 58.60K |
| 2026-06-30 | €1.77 | +0.34% | €1.77 | €1.79 | €1.74 | 33.94K |
| 2026-06-29 | €1.76 | -0.56% | €1.77 | €1.79 | €1.75 | 42.34K |
| 2026-06-26 | €1.77 | -0.34% | €1.79 | €1.79 | €1.76 | 37.33K |
| 2026-06-25 | €1.78 | -0.34% | €1.79 | €1.81 | €1.77 | 63.77K |
| 2026-06-24 | €1.79 | -1.33% | €1.80 | €1.81 | €1.78 | 33.26K |
| 2026-06-23 | €1.81 | -0.33% | €1.82 | €1.83 | €1.81 | 20.70K |
| 2026-06-22 | €1.82 | -1.63% | €1.83 | €1.84 | €1.78 | 28.13K |
| 2026-06-18 | €1.85 | -1.81% | €1.89 | €1.89 | €1.82 | 42.03K |
| 2026-06-17 | €1.88 | +4.68% | €1.81 | €1.89 | €1.79 | 63.04K |
| 2026-06-16 | €1.80 | -1.86% | €1.83 | €1.85 | €1.78 | 99.33K |
| 2026-06-15 | €1.83 | -0.65% | €1.91 | €1.92 | €1.83 | 53.18K |
| 2026-06-12 | €1.84 | -0.97% | €1.88 | €1.88 | €1.84 | 31.93K |
| 2026-06-11 | €1.86 | -1.06% | €1.88 | €1.88 | €1.84 | 33.50K |
| 2026-06-10 | €1.88 | +0.32% | €1.85 | €1.94 | €1.84 | 101.17K |
| 2026-06-09 | €1.87 | -0.32% | €1.87 | €1.89 | €1.85 | 39.75K |
| 2026-06-08 | €1.88 | -0.84% | €1.90 | €1.90 | €1.86 | 32.71K |
| 2026-06-05 | €1.90 | -0.73% | €1.93 | €1.93 | €1.89 | 26.94K |
| 2026-06-04 | €1.91 | +0.32% | €1.90 | €1.95 | €1.90 | 28.82K |
| 2026-06-03 | €1.90 | -2.86% | €1.96 | €1.96 | €1.90 | 77.58K |
| 2026-06-02 | €1.96 | +1.34% | €1.96 | €1.97 | €1.94 | 31.18K |
| 2026-06-01 | €1.93 | -2.42% | €1.99 | €1.99 | €1.92 | 89.80K |
| 2026-05-29 | €1.98 | +0.10% | €1.97 | €2.00 | €1.97 | 36.65K |
| 2026-05-28 | €1.98 | -1.00% | €2.00 | €2.00 | €1.97 | 46.09K |