Wartsila Oyj Abp WRT1V
OMXHEX · Finland · Producer Manufacturing
€28.15+0.03 (+0.11%)
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 | €28.15 | +0.11% | €28.16 | €28.40 | €27.76 | 865.58K |
| 2026-09-30 | €28.12 | -1.09% | €29.01 | €29.25 | €28.12 | 894.90K |
| 2026-09-29 | €28.43 | +0.25% | €28.59 | €28.80 | €28.38 | 595.98K |
| 2026-09-28 | €28.36 | -2.61% | €29.12 | €29.12 | €28.33 | 670.27K |
| 2026-09-25 | €29.12 | +1.22% | €29.16 | €29.47 | €28.96 | 774.07K |
| 2026-09-24 | €28.77 | -1.98% | €29.09 | €29.36 | €28.69 | 820.23K |
| 2026-09-23 | €29.35 | -1.94% | €29.93 | €29.98 | €29.14 | 788.75K |
| 2026-09-22 | €29.93 | +3.21% | €29.03 | €29.93 | €28.86 | 996.21K |
| 2026-09-21 | €29.00 | +1.90% | €28.75 | €29.01 | €28.65 | 806.93K |
| 2026-09-18 | €28.46 | -2.13% | €29.24 | €29.36 | €28.46 | 1.97M |
| 2026-09-17 | €29.08 | +4.38% | €28.24 | €29.26 | €28.24 | 1.19M |
| 2026-09-16 | €27.86 | +1.35% | €27.82 | €28.00 | €27.63 | 902.73K |
| 2026-09-15 | €27.49 | +2.19% | €27.01 | €27.52 | €26.92 | 1.01M |
| 2026-09-14 | €26.90 | -6.92% | €28.22 | €28.33 | €26.90 | 1.50M |
| 2026-09-11 | €28.90 | -0.28% | €29.00 | €29.07 | €28.54 | 645.95K |
| 2026-09-10 | €28.98 | -1.23% | €29.50 | €29.62 | €28.64 | 905.46K |
| 2026-09-09 | €29.34 | -0.91% | €29.58 | €29.77 | €29.21 | 855.12K |
| 2026-09-08 | €29.61 | +1.68% | €28.92 | €29.70 | €28.90 | 643.45K |
| 2026-09-07 | €29.12 | 0.00% | €29.23 | €29.57 | €29.09 | 469.20K |
| 2026-09-04 | €29.12 | +0.66% | €29.12 | €29.28 | €28.83 | 607.36K |
| 2026-09-03 | €28.93 | +2.19% | €28.45 | €29.00 | €28.38 | 953.74K |
| 2026-09-02 | €28.31 | +0.93% | €27.97 | €28.50 | €27.81 | 1.10M |
| 2026-09-01 | €28.05 | +0.57% | €28.16 | €28.50 | €27.79 | 1.33M |
| 2026-08-31 | €27.89 | -4.88% | €29.34 | €29.36 | €27.89 | 4.27M |
| 2026-08-28 | €29.32 | -1.35% | €29.90 | €29.94 | €29.32 | 764.24K |
| 2026-08-27 | €29.72 | -0.90% | €30.17 | €30.64 | €29.72 | 977.63K |
| 2026-08-26 | €29.99 | -0.89% | €29.80 | €30.23 | €29.80 | 602.61K |
| 2026-08-25 | €30.26 | +3.91% | €29.56 | €30.36 | €29.39 | 846.97K |
| 2026-08-24 | €29.12 | -1.15% | €29.46 | €29.67 | €29.01 | 546.76K |
| 2026-08-21 | €29.46 | +0.10% | €29.34 | €29.69 | €29.34 | 694.16K |
| 2026-08-20 | €29.43 | +1.13% | €29.26 | €29.55 | €29.00 | 662.28K |
| 2026-08-19 | €29.10 | -0.44% | €29.13 | €29.48 | €28.75 | 945.79K |
| 2026-08-18 | €29.23 | -3.98% | €30.30 | €30.30 | €29.23 | 973.49K |
| 2026-08-17 | €30.44 | +2.53% | €29.83 | €30.51 | €29.83 | 1.19M |
| 2026-08-14 | €29.69 | 0.00% | €29.85 | €29.90 | €29.43 | 522.78K |
| 2026-08-13 | €29.69 | -0.17% | €29.72 | €29.92 | €29.61 | 752.00K |
| 2026-08-12 | €29.74 | +1.23% | €29.59 | €30.03 | €29.47 | 1.40M |
| 2026-08-11 | €29.38 | -0.61% | €29.56 | €29.65 | €29.31 | 745.66K |
| 2026-08-10 | €29.56 | +0.44% | €29.50 | €29.73 | €29.26 | 867.90K |
| 2026-08-07 | €29.43 | +0.51% | €29.28 | €29.65 | €29.19 | 1.15M |
| 2026-08-06 | €29.28 | +0.10% | €29.25 | €29.57 | €28.85 | 955.35K |
| 2026-08-05 | €29.25 | -2.21% | €30.00 | €30.35 | €29.00 | 1.45M |
| 2026-08-04 | €29.91 | +0.50% | €30.05 | €30.41 | €29.91 | 984.34K |
| 2026-08-03 | €29.76 | +1.43% | €29.74 | €29.84 | €29.04 | 807.46K |
| 2026-07-31 | €29.34 | -2.10% | €30.43 | €30.90 | €29.29 | 2.80M |
| 2026-07-30 | €29.97 | +2.57% | €29.23 | €30.24 | €29.02 | 863.16K |
| 2026-07-29 | €29.22 | -0.78% | €29.36 | €29.66 | €28.82 | 819.53K |
| 2026-07-28 | €29.45 | -1.83% | €29.85 | €30.00 | €28.82 | 1.51M |
| 2026-07-27 | €30.00 | -2.60% | €30.88 | €30.95 | €29.66 | 1.11M |
| 2026-07-24 | €30.80 | +0.72% | €30.58 | €31.08 | €30.40 | 704.79K |
| 2026-07-23 | €30.58 | -0.49% | €30.73 | €31.01 | €30.24 | 974.87K |
| 2026-07-22 | €30.73 | +2.47% | €30.58 | €31.02 | €28.70 | 1.60M |
| 2026-07-21 | €29.99 | -1.87% | €31.41 | €31.54 | €29.15 | 2.18M |
| 2026-07-20 | €30.56 | +2.28% | €30.00 | €31.25 | €29.92 | 1.41M |
| 2026-07-17 | €29.88 | +0.57% | €29.14 | €29.88 | €28.83 | 1.59M |
| 2026-07-16 | €29.71 | -1.59% | €30.21 | €30.34 | €29.53 | 770.73K |
| 2026-07-15 | €30.19 | -0.36% | €30.85 | €30.85 | €30.10 | 770.09K |
| 2026-07-14 | €30.30 | +1.07% | €29.76 | €30.41 | €29.54 | 923.55K |
| 2026-07-13 | €29.98 | -0.86% | €30.06 | €30.22 | €29.79 | 550.85K |
| 2026-07-10 | €30.24 | -0.13% | €30.35 | €30.53 | €30.08 | 509.14K |
| 2026-07-09 | €30.28 | +1.54% | €30.50 | €30.50 | €29.86 | 953.35K |
| 2026-07-08 | €29.82 | -2.17% | €30.42 | €30.60 | €29.56 | 1.43M |
| 2026-07-07 | €30.48 | -4.42% | €31.45 | €31.61 | €30.40 | 892.91K |
| 2026-07-06 | €31.89 | -2.39% | €32.55 | €32.55 | €31.63 | 596.96K |
| 2026-07-03 | €32.67 | +2.74% | €32.03 | €32.70 | €31.99 | 752.25K |
| 2026-07-02 | €31.80 | -1.97% | €31.80 | €32.54 | €31.74 | 879.24K |
| 2026-07-01 | €32.44 | -2.82% | €33.62 | €33.62 | €32.19 | 663.30K |
| 2026-06-30 | €33.38 | +2.90% | €33.53 | €33.58 | €32.95 | 1.44M |
| 2026-06-29 | €32.44 | +1.44% | €31.98 | €32.70 | €31.85 | 1.14M |
| 2026-06-26 | €31.98 | -1.14% | €32.19 | €32.81 | €31.75 | 997.93K |
| 2026-06-25 | €32.35 | +0.37% | €32.82 | €33.04 | €32.29 | 767.57K |
| 2026-06-24 | €32.23 | -1.41% | €32.83 | €32.88 | €32.15 | 814.58K |
| 2026-06-23 | €32.69 | -4.61% | €33.56 | €33.57 | €32.31 | 1.16M |
| 2026-06-22 | €34.27 | +0.76% | €33.14 | €34.53 | €33.12 | 812.90K |
| 2026-06-18 | €34.01 | +0.18% | €34.19 | €34.55 | €33.61 | 365.88K |
| 2026-06-17 | €33.95 | +1.13% | €33.54 | €34.08 | €33.44 | 221.61K |
| 2026-06-16 | €33.57 | +2.88% | €32.64 | €33.60 | €32.64 | 335.02K |
| 2026-06-15 | €32.63 | -1.30% | €33.82 | €34.09 | €32.42 | 455.55K |
| 2026-06-12 | €33.06 | +0.21% | €33.52 | €33.69 | €32.79 | 769.76K |
| 2026-06-11 | €32.99 | -1.90% | €32.50 | €33.13 | €32.47 | 559.66K |
| 2026-06-10 | €33.63 | -5.05% | €35.18 | €35.21 | €33.05 | 1.33M |
| 2026-06-09 | €35.42 | -2.05% | €35.82 | €36.54 | €35.38 | 452.47K |
| 2026-06-08 | €36.16 | +1.52% | €34.76 | €36.18 | €34.61 | 222.01K |
| 2026-06-05 | €35.62 | -0.81% | €36.00 | €36.00 | €35.34 | 541.62K |
| 2026-06-04 | €35.91 | +0.93% | €35.91 | €36.05 | €34.92 | 536.29K |
| 2026-06-03 | €35.58 | +3.52% | €34.44 | €35.67 | €34.14 | 855.44K |
| 2026-06-02 | €34.37 | +3.62% | €33.84 | €34.40 | €33.79 | 386.27K |
| 2026-06-01 | €33.17 | -4.24% | €34.67 | €34.72 | €33.10 | 702.73K |
| 2026-05-29 | €34.64 | -2.48% | €35.49 | €35.55 | €34.11 | 499.24K |
| 2026-05-28 | €35.52 | -2.26% | €35.32 | €36.20 | €35.12 | 435.15K |