UK markets closed

Eezy Oyj (EEZY.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
1.3200+0.0300 (+2.33%)
At close: 02:08PM EEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.29001.38501.29001.32001.32008,265
25 Apr 20241.34501.34501.24501.29001.290014,740
24 Apr 20241.34001.37501.30501.32001.320010,141
23 Apr 20241.37501.40001.33001.33501.335017,311
22 Apr 20241.36001.40001.36001.40001.40005,393
19 Apr 20241.39001.40501.35501.35501.35501,777
18 Apr 20241.40001.40501.35001.39001.39008,784
17 Apr 20241.33001.43001.33001.39501.395014,800
16 Apr 20241.42001.42001.30001.33001.330019,804
15 Apr 20241.40001.40001.36001.38001.380023,868
12 Apr 20241.38501.41001.33001.38501.38509,332
11 Apr 20241.35501.38501.35001.38501.38505,456
10 Apr 20241.37001.40501.31501.35501.35507,296
09 Apr 20241.38001.44001.37001.37001.370014,361
08 Apr 20241.33501.34501.29001.34501.345018,482
05 Apr 20241.34501.34501.28501.33001.33006,438
04 Apr 20241.31501.34501.29001.32001.320016,237
03 Apr 20241.28501.37001.28501.28501.285032,067
02 Apr 20241.20001.29001.19501.28501.285019,162
28 Mar 20241.21001.23001.18001.20001.20006,527
27 Mar 20241.19001.22501.16501.21501.21505,419
26 Mar 20241.22501.22501.17501.19501.195016,485
25 Mar 20241.22001.26001.22001.22501.22509,041
22 Mar 20241.20501.26501.19001.22001.22007,649
21 Mar 20241.23001.24001.20001.21001.21008,685
20 Mar 20241.19001.24001.17001.24001.24006,124
19 Mar 20241.18001.23001.15001.19001.190012,625
18 Mar 20241.16001.21501.16001.17501.175021,768
15 Mar 20241.12001.17501.12001.16001.16004,011
14 Mar 20241.17501.18501.15001.15001.15004,670
13 Mar 20241.13501.15501.10001.15501.155018,261
12 Mar 20241.08001.13001.08001.13001.130020,263
11 Mar 20241.14001.14001.08001.11501.115011,852
08 Mar 20241.10501.12001.08501.08501.0850514,336
07 Mar 20241.06501.11501.05001.06001.060027,035
06 Mar 20241.12501.12501.06501.06501.065022,914
05 Mar 20241.08001.13501.07501.12501.125011,599
04 Mar 20241.12001.12501.06501.10001.1000116,969
01 Mar 20241.15001.15001.12501.12501.125024,978
29 Feb 20241.21501.21501.15001.15501.155038,032
28 Feb 20241.17501.21501.15001.21501.215012,750
27 Feb 20241.20501.20501.15001.17501.175011,784
26 Feb 20241.21001.21001.13001.20501.205018,826
23 Feb 20241.22501.22501.20001.22001.220021,566
22 Feb 20241.28501.28501.20001.22001.220035,371
21 Feb 20241.33001.33001.26001.28501.285029,005
20 Feb 20241.33001.35001.28001.33001.33006,913
19 Feb 20241.38001.38001.30501.33001.330013,801
16 Feb 20241.35001.40001.34501.37001.370031,971
15 Feb 20241.36501.42001.36001.38001.380035,459
14 Feb 20241.43001.43001.38001.42001.420028,338
13 Feb 20241.50001.50001.41501.43001.430018,751
12 Feb 20241.50001.50001.48501.49001.49006,419
09 Feb 20241.48001.48501.47501.48501.48502,621
08 Feb 20241.49001.49501.45501.48001.48005,522
07 Feb 20241.46501.49501.45001.49001.49003,460
06 Feb 20241.47001.49001.43001.45001.450012,970
05 Feb 20241.52501.52501.44001.49501.495011,401
02 Feb 20241.52501.52501.49001.52501.525015,449
01 Feb 20241.50001.52501.50001.52501.52503,882
31 Jan 20241.55001.55001.50001.52501.52506,604
30 Jan 20241.51001.53001.48501.48501.485089,796
29 Jan 20241.49001.55001.49001.51001.51008,315
26 Jan 20241.55001.55001.49001.55001.550033,470
25 Jan 20241.60001.60001.53001.53001.53006,133
24 Jan 20241.60001.60501.55001.57001.570040,480
23 Jan 20241.56001.60001.56001.60001.60008,378
22 Jan 20241.59501.65501.55001.56001.560017,919
19 Jan 20241.58501.60001.56001.59501.595028,855
18 Jan 20241.54001.57001.54001.56001.560031,121
17 Jan 20241.54001.55001.50001.54501.545051,199
16 Jan 20241.58001.58001.52501.54501.545061,876
15 Jan 20241.61501.61501.56501.60001.600050,382
12 Jan 20241.65501.68001.61001.65501.6550371,014
11 Jan 20241.66501.68001.62001.65501.65503,851,019
10 Jan 20241.71501.71501.66001.68001.680029,570
09 Jan 20241.67001.70001.67001.70001.7000432,076
08 Jan 20241.66501.67001.65001.67001.670012,789
05 Jan 20241.67501.71001.65501.67001.67008,707
04 Jan 20241.65001.70001.63501.65001.650037,332
03 Jan 20241.68001.69501.61001.64501.645036,221
02 Jan 20241.68001.76001.66001.68001.680026,626
29 Dec 20231.73001.73001.67501.70001.700027,323
28 Dec 20231.74001.77501.70001.71501.715021,833
27 Dec 20231.70001.75001.69001.73501.735044,229
22 Dec 20231.69001.69001.63501.69001.690036,464
21 Dec 20231.63001.67501.60001.67001.670038,297
20 Dec 20231.67001.67001.58001.63001.630081,336
19 Dec 20231.58001.67501.56001.67501.675061,197
18 Dec 20231.59001.59501.55001.58001.580086,195
15 Dec 20231.55001.59001.55001.59001.590055,064
14 Dec 20231.53001.58501.53001.55001.550062,089
13 Dec 20231.60001.60001.53001.53001.530025,991
12 Dec 20231.57001.59501.54001.55001.550030,595
11 Dec 20231.61001.61001.53001.57001.570041,481
08 Dec 20231.61001.63501.59501.61001.610025,182
07 Dec 20231.65001.65001.61501.65001.650012,242
05 Dec 20231.72001.72001.63001.65001.65004,027
04 Dec 20231.75001.75001.69001.72001.72003,443
01 Dec 20231.75001.75001.74501.75001.750011,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...