Valmet Corp VALMT
OMXHEX · Finland · Producer Manufacturing
€27.50-0.64 (-2.27%)
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 | €27.50 | -2.27% | €28.00 | €28.04 | €27.48 | 331.03K |
| 2026-09-30 | €28.14 | -1.33% | €27.96 | €28.22 | €27.84 | 336.43K |
| 2026-09-29 | €28.52 | +0.28% | €28.56 | €28.90 | €28.48 | 348.40K |
| 2026-09-28 | €28.44 | +0.64% | €28.40 | €28.70 | €28.04 | 297.58K |
| 2026-09-25 | €28.26 | +0.64% | €28.30 | €28.70 | €28.26 | 383.51K |
| 2026-09-24 | €28.08 | -1.34% | €28.30 | €28.38 | €28.06 | 218.12K |
| 2026-09-23 | €28.46 | -0.07% | €28.60 | €28.68 | €28.34 | 262.93K |
| 2026-09-22 | €28.48 | +1.86% | €28.00 | €28.60 | €27.92 | 468.96K |
| 2026-09-21 | €27.96 | -1.20% | €28.44 | €28.58 | €27.96 | 313.57K |
| 2026-09-18 | €28.30 | -0.42% | €28.40 | €28.58 | €28.22 | 1.90M |
| 2026-09-17 | €28.42 | +0.64% | €28.24 | €28.60 | €28.24 | 396.61K |
| 2026-09-16 | €28.24 | +1.22% | €28.00 | €28.30 | €27.68 | 242.91K |
| 2026-09-15 | €27.90 | +0.36% | €27.80 | €28.02 | €27.66 | 328.88K |
| 2026-09-14 | €27.80 | -1.07% | €28.00 | €28.04 | €27.62 | 365.74K |
| 2026-09-11 | €28.10 | -0.43% | €28.22 | €28.58 | €28.00 | 226.82K |
| 2026-09-10 | €28.22 | -1.67% | €28.70 | €28.82 | €28.22 | 204.10K |
| 2026-09-09 | €28.70 | +0.49% | €28.42 | €28.76 | €28.42 | 284.21K |
| 2026-09-08 | €28.56 | +0.42% | €28.40 | €28.66 | €28.34 | 236.57K |
| 2026-09-07 | €28.44 | -0.63% | €28.62 | €28.74 | €28.40 | 210.51K |
| 2026-09-04 | €28.62 | +0.42% | €28.54 | €28.70 | €28.44 | 188.66K |
| 2026-09-03 | €28.50 | +0.49% | €28.36 | €28.68 | €28.26 | 217.48K |
| 2026-09-02 | €28.36 | -0.70% | €28.36 | €28.46 | €28.22 | 264.55K |
| 2026-09-01 | €28.56 | -0.42% | €28.60 | €28.78 | €28.18 | 370.90K |
| 2026-08-31 | €28.68 | -0.07% | €28.70 | €28.80 | €28.54 | 504.90K |
| 2026-08-28 | €28.70 | +0.77% | €28.54 | €28.90 | €28.54 | 251.13K |
| 2026-08-27 | €28.48 | +0.14% | €28.44 | €28.60 | €28.28 | 209.35K |
| 2026-08-26 | €28.44 | -0.14% | €28.40 | €28.44 | €28.10 | 272.23K |
| 2026-08-25 | €28.48 | +0.64% | €28.36 | €28.84 | €28.34 | 689.06K |
| 2026-08-24 | €28.30 | +1.87% | €27.78 | €28.32 | €27.76 | 284.72K |
| 2026-08-21 | €27.78 | +1.39% | €27.40 | €28.06 | €27.38 | 259.59K |
| 2026-08-20 | €27.40 | +1.03% | €27.12 | €27.44 | €27.06 | 184.17K |
| 2026-08-19 | €27.12 | +0.37% | €27.00 | €27.20 | €26.94 | 211.71K |
| 2026-08-18 | €27.02 | -1.10% | €27.32 | €27.34 | €27.00 | 256.20K |
| 2026-08-17 | €27.32 | -1.16% | €27.64 | €27.70 | €27.32 | 259.05K |
| 2026-08-14 | €27.64 | -0.22% | €27.70 | €27.92 | €27.34 | 549.63K |
| 2026-08-13 | €27.70 | +1.02% | €27.42 | €27.86 | €27.40 | 489.64K |
| 2026-08-12 | €27.42 | +1.03% | €27.14 | €27.50 | €26.92 | 342.25K |
| 2026-08-11 | €27.14 | -0.88% | €27.30 | €27.30 | €26.98 | 256.40K |
| 2026-08-10 | €27.38 | +0.66% | €27.20 | €27.38 | €27.02 | 228.26K |
| 2026-08-07 | €27.20 | +0.29% | €27.06 | €27.20 | €26.94 | 300.19K |
| 2026-08-06 | €27.12 | +0.15% | €27.10 | €27.24 | €27.00 | 232.96K |
| 2026-08-05 | €27.08 | +0.37% | €27.16 | €27.34 | €27.00 | 395.02K |
| 2026-08-04 | €26.98 | +1.20% | €26.66 | €27.06 | €26.56 | 332.30K |
| 2026-08-03 | €26.66 | +2.07% | €26.30 | €27.00 | €26.26 | 370.84K |
| 2026-07-31 | €26.12 | -0.91% | €26.36 | €26.62 | €26.12 | 450.44K |
| 2026-07-30 | €26.36 | +0.15% | €26.20 | €26.70 | €26.20 | 404.78K |
| 2026-07-29 | €26.32 | -1.20% | €26.60 | €26.60 | €26.06 | 754.79K |
| 2026-07-28 | €26.64 | -0.22% | €26.86 | €27.20 | €26.36 | 644.04K |
| 2026-07-27 | €26.70 | -0.74% | €27.30 | €27.40 | €26.42 | 777.04K |
| 2026-07-24 | €26.90 | +22.05% | €27.70 | €28.42 | €26.20 | 3.68M |
| 2026-07-23 | €22.04 | -1.78% | €22.44 | €22.44 | €21.98 | 439.75K |
| 2026-07-22 | €22.44 | +1.45% | €22.16 | €22.48 | €22.12 | 450.59K |
| 2026-07-21 | €22.12 | 0.00% | €22.14 | €22.24 | €21.92 | 371.50K |
| 2026-07-20 | €22.12 | -1.07% | €22.36 | €22.36 | €22.02 | 589.74K |
| 2026-07-17 | €22.36 | +0.72% | €22.12 | €22.36 | €21.96 | 521.03K |
| 2026-07-16 | €22.20 | +2.40% | €21.90 | €22.44 | €21.86 | 525.83K |
| 2026-07-15 | €21.68 | +0.84% | €21.56 | €21.80 | €21.46 | 290.99K |
| 2026-07-14 | €21.50 | +0.66% | €21.30 | €21.66 | €21.24 | 239.61K |
| 2026-07-13 | €21.36 | +0.47% | €21.26 | €21.36 | €21.08 | 305.17K |
| 2026-07-10 | €21.26 | +0.95% | €21.30 | €21.44 | €21.10 | 270.57K |
| 2026-07-09 | €21.06 | +1.54% | €21.00 | €21.10 | €20.84 | 333.37K |
| 2026-07-08 | €20.74 | -2.99% | €21.34 | €21.34 | €20.74 | 514.86K |
| 2026-07-07 | €21.38 | +0.38% | €21.32 | €21.56 | €21.24 | 489.69K |
| 2026-07-06 | €21.30 | -1.11% | €21.54 | €21.64 | €21.30 | 314.35K |
| 2026-07-03 | €21.54 | +1.60% | €21.30 | €21.68 | €21.30 | 324.49K |
| 2026-07-02 | €21.20 | +1.05% | €20.98 | €21.46 | €20.96 | 686.04K |
| 2026-07-01 | €20.98 | -0.66% | €21.14 | €21.16 | €20.92 | 423.53K |
| 2026-06-30 | €21.12 | +0.57% | €21.22 | €21.32 | €21.00 | 591.17K |
| 2026-06-29 | €21.00 | -1.59% | €21.42 | €21.50 | €21.00 | 399.31K |
| 2026-06-26 | €21.34 | -1.48% | €21.62 | €21.68 | €21.14 | 505.96K |
| 2026-06-25 | €21.66 | +0.93% | €21.62 | €21.88 | €21.44 | 439.15K |
| 2026-06-24 | €21.46 | -0.92% | €21.68 | €21.72 | €21.44 | 478.95K |
| 2026-06-23 | €21.66 | -1.81% | €21.84 | €21.86 | €21.44 | 629.36K |
| 2026-06-22 | €22.06 | -0.90% | €22.28 | €22.28 | €21.88 | 437.08K |
| 2026-06-18 | €22.26 | -0.98% | €22.52 | €22.54 | €22.02 | 164.96K |
| 2026-06-17 | €22.48 | +0.45% | €22.50 | €22.68 | €22.28 | 413.74K |
| 2026-06-16 | €22.38 | +0.36% | €22.48 | €22.60 | €22.32 | 214.51K |
| 2026-06-15 | €22.30 | +3.05% | €22.20 | €23.04 | €22.20 | 317.53K |
| 2026-06-12 | €21.64 | +1.12% | €21.70 | €21.86 | €21.44 | 474.86K |
| 2026-06-11 | €21.40 | -1.92% | €21.66 | €21.74 | €21.36 | 265.16K |
| 2026-06-10 | €21.82 | -2.59% | €22.12 | €22.30 | €21.74 | 281.99K |
| 2026-06-09 | €22.40 | +0.09% | €22.36 | €22.48 | €22.28 | 140.13K |
| 2026-06-08 | €22.38 | -0.18% | €22.40 | €22.40 | €22.08 | 257.58K |
| 2026-06-05 | €22.42 | -0.53% | €22.50 | €22.68 | €22.40 | 171.12K |
| 2026-06-04 | €22.54 | -0.27% | €22.62 | €22.74 | €22.44 | 155.55K |
| 2026-06-03 | €22.60 | -1.22% | €22.76 | €22.76 | €22.46 | 137.26K |
| 2026-06-02 | €22.88 | +2.88% | €22.54 | €22.96 | €22.46 | 176.79K |
| 2026-06-01 | €22.24 | -4.63% | €23.30 | €23.32 | €22.22 | 343.83K |
| 2026-05-29 | €23.32 | +0.52% | €23.26 | €23.44 | €23.14 | 240.10K |
| 2026-05-28 | €23.20 | -0.60% | €23.24 | €23.32 | €23.00 | 165.87K |