Wärtsilä Oyj Abp (BIT:1WRT)
Italy
· Delayed Price · Currency is EUR 25.50
+0.01 (0.04%)
At close: Sep 26, 2025
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.04% | - |
| Sep 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.04% | - |
| Sep 24, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.83% | - |
| Sep 23, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.12% | - |
| Sep 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 3.02% | - |
| Sep 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Sep 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 15, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 12, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 11, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 10, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 9, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 8, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 5, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 4, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 3, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 2, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 1, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Aug 29, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | -0.20% | - |
| Aug 28, 2025 | 24.43 | 24.43 | 24.43 | 24.65 | 24.43 | 0.49% | - |
| Aug 27, 2025 | 24.31 | 24.31 | 24.31 | 24.53 | 24.31 | 0.95% | - |
| Aug 26, 2025 | 24.08 | 24.08 | 24.08 | 24.30 | 24.08 | 0.04% | - |
| Aug 25, 2025 | 24.07 | 24.07 | 24.07 | 24.29 | 24.07 | 0.29% | - |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.22 | 24.00 | -0.16% | - |
| Aug 21, 2025 | 24.04 | 24.04 | 24.04 | 24.26 | 24.04 | 0.17% | - |
| Aug 20, 2025 | 24.00 | 24.00 | 24.00 | 24.22 | 24.00 | 0.29% | - |
| Aug 19, 2025 | 23.93 | 23.93 | 23.93 | 24.15 | 23.93 | - | - |
| Aug 18, 2025 | 23.93 | 23.93 | 23.93 | 24.15 | 23.93 | - | - |
| Aug 14, 2025 | 23.93 | 23.93 | 23.93 | 24.15 | 23.93 | -0.29% | - |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.22 | 24.00 | 0.46% | - |
| Aug 12, 2025 | 23.89 | 23.89 | 23.89 | 24.11 | 23.89 | 0.37% | - |
| Aug 11, 2025 | 23.81 | 23.81 | 23.81 | 24.02 | 23.81 | 0.21% | - |
| Aug 8, 2025 | 23.76 | 23.76 | 23.76 | 23.97 | 23.76 | -0.17% | - |
| Aug 7, 2025 | 23.80 | 23.80 | 23.80 | 24.01 | 23.80 | -1.72% | - |
| Aug 6, 2025 | 24.21 | 24.21 | 24.21 | 24.43 | 24.21 | 0.95% | - |
| Aug 5, 2025 | 23.98 | 23.98 | 23.98 | 24.20 | 23.98 | 0.37% | - |
| Aug 4, 2025 | 23.89 | 23.89 | 23.89 | 24.11 | 23.89 | - | - |
| Aug 1, 2025 | 23.89 | 23.89 | 23.89 | 24.11 | 23.89 | -0.54% | - |
| Jul 31, 2025 | 24.02 | 24.02 | 24.02 | 24.24 | 24.02 | 1.34% | - |
| Jul 30, 2025 | 23.71 | 23.71 | 23.71 | 23.92 | 23.71 | 0.04% | - |
| Jul 29, 2025 | 23.70 | 23.70 | 23.70 | 23.91 | 23.70 | -1.44% | - |
| Jul 28, 2025 | 24.04 | 24.04 | 24.04 | 24.26 | 24.04 | 1.55% | - |
| Jul 25, 2025 | 23.68 | 23.68 | 23.68 | 23.89 | 23.68 | 1.44% | - |
| Jul 24, 2025 | 23.34 | 23.34 | 23.34 | 23.55 | 23.34 | 2.79% | - |
| Jul 23, 2025 | 22.71 | 22.71 | 22.71 | 22.91 | 22.71 | 0.61% | - |
| Jul 22, 2025 | 22.57 | 22.57 | 22.57 | 22.77 | 22.57 | -0.52% | - |
| Jul 21, 2025 | 22.69 | 22.69 | 22.69 | 22.89 | 22.69 | 5.92% | - |
| Jul 18, 2025 | 21.42 | 21.42 | 21.42 | 21.61 | 21.42 | 1.50% | - |