Alma Media Oyj (HEL:ALMA)
Finland
· Delayed Price · Currency is EUR 13.10
+0.05 (0.38%)
At close: Dec 5, 2025
Alma Media Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.05 | 13.10 | 13.00 | 13.05 | - | - | 4,166 |
| Dec 4, 2025 | 13.00 | 13.15 | 13.00 | 13.05 | 13.05 | 1.16% | 5,485 |
| Dec 3, 2025 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | -0.77% | 15,919 |
| Dec 2, 2025 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 1.56% | 8,968 |
| Dec 1, 2025 | 12.70 | 13.45 | 12.70 | 12.80 | 12.80 | -0.39% | 22,598 |
| Nov 28, 2025 | 12.30 | 12.85 | 12.30 | 12.85 | 12.85 | 4.05% | 137,396 |
| Nov 27, 2025 | 12.00 | 12.45 | 11.90 | 12.35 | 12.35 | 2.92% | 15,316 |
| Nov 26, 2025 | 12.20 | 12.35 | 12.00 | 12.00 | 12.00 | -1.23% | 19,226 |
| Nov 25, 2025 | 12.60 | 12.65 | 11.90 | 12.15 | 12.15 | -3.95% | 31,319 |
| Nov 24, 2025 | 13.10 | 13.10 | 12.65 | 12.65 | 12.65 | -2.69% | 14,777 |
| Nov 21, 2025 | 13.20 | 13.25 | 12.95 | 13.00 | 13.00 | -1.89% | 25,133 |
| Nov 20, 2025 | 13.45 | 13.60 | 13.25 | 13.25 | 13.25 | -0.75% | 4,480 |
| Nov 19, 2025 | 13.60 | 13.80 | 13.35 | 13.35 | 13.35 | -1.48% | 3,415 |
| Nov 18, 2025 | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | -1.45% | 2,452 |
| Nov 17, 2025 | 14.45 | 14.45 | 13.70 | 13.75 | 13.75 | -5.17% | 6,215 |
| Nov 14, 2025 | 14.10 | 14.50 | 13.85 | 14.50 | 14.50 | 2.84% | 1,331 |
| Nov 13, 2025 | 14.25 | 14.35 | 14.10 | 14.10 | 14.10 | - | 2,796 |
| Nov 12, 2025 | 13.80 | 14.25 | 13.80 | 14.10 | 14.10 | 2.17% | 3,322 |
| Nov 11, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 4,668 |
| Nov 10, 2025 | 14.00 | 14.20 | 13.75 | 13.80 | 13.80 | -1.43% | 17,179 |
| Nov 7, 2025 | 14.50 | 14.60 | 14.00 | 14.00 | 14.00 | -2.78% | 5,596 |
| Nov 6, 2025 | 14.30 | 14.60 | 14.15 | 14.40 | 14.40 | 1.77% | 3,494 |
| Nov 5, 2025 | 13.90 | 14.60 | 13.65 | 14.15 | 14.15 | 1.80% | 6,693 |
| Nov 4, 2025 | 14.10 | 14.10 | 13.65 | 13.90 | 13.90 | -1.42% | 13,123 |
| Nov 3, 2025 | 14.90 | 15.20 | 14.10 | 14.10 | 14.10 | -4.73% | 9,198 |
| Oct 31, 2025 | 15.25 | 15.25 | 14.60 | 14.80 | 14.80 | -2.63% | 7,407 |
| Oct 30, 2025 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | 3.05% | 5,585 |
| Oct 29, 2025 | 15.20 | 15.20 | 14.75 | 14.75 | 14.75 | -2.96% | 8,813 |
| Oct 28, 2025 | 15.35 | 15.40 | 15.10 | 15.20 | 15.20 | -1.30% | 5,600 |
| Oct 27, 2025 | 15.40 | 15.55 | 15.35 | 15.40 | 15.40 | - | 5,745 |
| Oct 24, 2025 | 15.65 | 15.70 | 15.40 | 15.40 | 15.40 | - | 1,694 |
| Oct 23, 2025 | 15.25 | 15.55 | 15.15 | 15.40 | 15.40 | 0.98% | 4,745 |
| Oct 22, 2025 | 15.45 | 15.45 | 15.15 | 15.25 | 15.25 | -0.65% | 2,439 |
| Oct 21, 2025 | 15.70 | 15.80 | 15.35 | 15.35 | 15.35 | -2.23% | 5,226 |
| Oct 20, 2025 | 15.80 | 15.95 | 15.65 | 15.70 | 15.70 | -0.32% | 2,745 |
| Oct 17, 2025 | 15.45 | 16.10 | 15.10 | 15.75 | 15.75 | 4.30% | 8,877 |
| Oct 16, 2025 | 15.00 | 15.35 | 14.80 | 15.10 | 15.10 | 0.67% | 6,343 |
| Oct 15, 2025 | 15.30 | 15.35 | 15.00 | 15.00 | 15.00 | -1.96% | 5,875 |
| Oct 14, 2025 | 14.70 | 15.30 | 14.60 | 15.30 | 15.30 | 6.99% | 16,124 |
| Oct 13, 2025 | 14.75 | 14.85 | 14.30 | 14.30 | 14.30 | -2.39% | 6,680 |
| Oct 10, 2025 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | -1.35% | 3,639 |
| Oct 9, 2025 | 14.70 | 14.85 | 14.70 | 14.85 | 14.85 | 1.37% | 4,059 |
| Oct 8, 2025 | 13.50 | 14.65 | 13.50 | 14.65 | 14.65 | 9.74% | 9,028 |
| Oct 7, 2025 | 13.45 | 13.45 | 13.25 | 13.35 | 13.35 | -1.11% | 6,791 |
| Oct 6, 2025 | 14.00 | 14.10 | 13.50 | 13.50 | 13.50 | -4.26% | 9,255 |
| Oct 3, 2025 | 14.30 | 14.30 | 13.80 | 14.10 | 14.10 | -1.74% | 9,420 |
| Oct 2, 2025 | 14.65 | 14.80 | 14.30 | 14.35 | 14.35 | -2.05% | 4,058 |
| Oct 1, 2025 | 14.35 | 14.65 | 14.35 | 14.65 | 14.65 | 2.09% | 1,466 |
| Sep 30, 2025 | 14.40 | 14.75 | 14.35 | 14.35 | 14.35 | -4.01% | 3,490 |
| Sep 29, 2025 | 14.95 | 15.05 | 14.70 | 14.95 | 14.95 | -0.33% | 4,468 |