Canatu Oyj (HEL:CANATU)
Finland
· Delayed Price · Currency is EUR 8.10
-0.02 (-0.25%)
At close: Dec 5, 2025
Canatu Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.10 | 8.16 | 8.08 | 8.10 | 8.10 | -0.25% | 9,600 |
| Dec 4, 2025 | 8.22 | 8.22 | 8.10 | 8.12 | 8.12 | -1.22% | 10,513 |
| Dec 3, 2025 | 8.28 | 8.36 | 8.16 | 8.22 | 8.22 | -0.48% | 5,854 |
| Dec 2, 2025 | 8.30 | 8.44 | 8.22 | 8.26 | 8.26 | -0.24% | 5,421 |
| Dec 1, 2025 | 8.28 | 8.48 | 8.28 | 8.28 | 8.28 | 0.24% | 95,638 |
| Nov 28, 2025 | 8.00 | 8.38 | 8.00 | 8.26 | 8.26 | 2.48% | 36,925 |
| Nov 27, 2025 | 8.08 | 8.08 | 8.00 | 8.06 | 8.06 | 0.50% | 11,617 |
| Nov 26, 2025 | 8.02 | 8.14 | 7.98 | 8.02 | 8.02 | 0.25% | 14,519 |
| Nov 25, 2025 | 8.08 | 8.08 | 7.96 | 8.00 | 8.00 | 0.25% | 12,120 |
| Nov 24, 2025 | 8.00 | 8.20 | 7.98 | 7.98 | 7.98 | - | 12,333 |
| Nov 21, 2025 | 8.18 | 8.18 | 7.90 | 7.98 | 7.98 | -2.68% | 16,509 |
| Nov 20, 2025 | 8.06 | 8.42 | 8.06 | 8.20 | 8.20 | 2.50% | 13,042 |
| Nov 19, 2025 | 8.22 | 8.38 | 8.00 | 8.00 | 8.00 | -0.74% | 19,076 |
| Nov 18, 2025 | 8.36 | 8.64 | 8.04 | 8.06 | 8.06 | -2.66% | 15,332 |
| Nov 17, 2025 | 8.46 | 8.62 | 8.24 | 8.28 | 8.28 | -2.13% | 10,851 |
| Nov 14, 2025 | 8.50 | 8.54 | 8.34 | 8.46 | 8.46 | -0.47% | 6,141 |
| Nov 13, 2025 | 8.50 | 8.72 | 8.38 | 8.50 | 8.50 | 0.71% | 21,348 |
| Nov 12, 2025 | 8.86 | 8.98 | 8.40 | 8.44 | 8.44 | -2.31% | 19,146 |
| Nov 11, 2025 | 8.96 | 9.00 | 8.64 | 8.64 | 8.64 | -2.92% | 41,025 |
| Nov 10, 2025 | 9.00 | 9.08 | 8.80 | 8.90 | 8.90 | -1.11% | 18,937 |
| Nov 7, 2025 | 8.98 | 9.00 | 8.84 | 9.00 | 9.00 | 0.22% | 36,826 |
| Nov 6, 2025 | 8.96 | 9.00 | 8.90 | 8.98 | 8.98 | 0.22% | 26,244 |
| Nov 5, 2025 | 8.98 | 9.02 | 8.90 | 8.96 | 8.96 | 1.82% | 30,102 |
| Nov 4, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.35% | 5,821 |
| Nov 3, 2025 | 8.68 | 8.98 | 8.62 | 8.92 | 8.92 | 1.59% | 14,174 |
| Oct 31, 2025 | 8.86 | 8.90 | 8.70 | 8.78 | 8.78 | -0.90% | 4,226 |
| Oct 30, 2025 | 9.06 | 9.06 | 8.74 | 8.86 | 8.86 | -2.42% | 6,155 |
| Oct 29, 2025 | 9.00 | 9.10 | 8.98 | 9.08 | 9.08 | -0.44% | 12,067 |
| Oct 28, 2025 | 8.94 | 9.12 | 8.82 | 9.12 | 9.12 | 1.79% | 14,920 |
| Oct 27, 2025 | 8.98 | 8.98 | 8.72 | 8.96 | 8.96 | -0.44% | 18,524 |
| Oct 24, 2025 | 8.84 | 9.18 | 8.80 | 9.00 | 9.00 | 2.27% | 44,484 |
| Oct 23, 2025 | 7.84 | 8.84 | 7.84 | 8.80 | 8.80 | 12.53% | 42,550 |
| Oct 22, 2025 | 8.00 | 8.00 | 7.80 | 7.82 | 7.82 | -2.49% | 27,777 |
| Oct 21, 2025 | 8.18 | 8.20 | 7.96 | 8.02 | 8.02 | -2.20% | 18,816 |
| Oct 20, 2025 | 8.28 | 8.32 | 8.18 | 8.20 | 8.20 | -0.73% | 10,000 |
| Oct 17, 2025 | 8.58 | 8.58 | 8.06 | 8.26 | 8.26 | -2.82% | 13,296 |
| Oct 16, 2025 | 8.48 | 8.60 | 8.44 | 8.50 | 8.50 | 0.95% | 21,654 |
| Oct 15, 2025 | 8.38 | 8.68 | 8.38 | 8.42 | 8.42 | 1.45% | 20,104 |
| Oct 14, 2025 | 8.38 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 4,098 |
| Oct 13, 2025 | 8.38 | 8.52 | 8.38 | 8.40 | 8.40 | 0.24% | 11,372 |
| Oct 10, 2025 | 8.40 | 8.48 | 8.38 | 8.38 | 8.38 | -0.24% | 2,495 |
| Oct 9, 2025 | 8.34 | 8.50 | 8.28 | 8.40 | 8.40 | 1.45% | 14,661 |
| Oct 8, 2025 | 8.26 | 8.34 | 8.24 | 8.28 | 8.28 | 0.73% | 6,511 |
| Oct 7, 2025 | 8.44 | 8.44 | 8.20 | 8.22 | 8.22 | -2.84% | 13,834 |
| Oct 6, 2025 | 8.54 | 8.56 | 8.24 | 8.46 | 8.46 | -0.70% | 10,221 |
| Oct 3, 2025 | 8.52 | 8.60 | 8.44 | 8.52 | 8.52 | - | 5,679 |
| Oct 2, 2025 | 8.52 | 8.60 | 8.44 | 8.52 | 8.52 | 0.24% | 7,737 |
| Oct 1, 2025 | 8.52 | 8.66 | 8.46 | 8.50 | 8.50 | - | 6,324 |
| Sep 30, 2025 | 8.56 | 8.64 | 8.48 | 8.50 | 8.50 | -0.93% | 3,956 |
| Sep 29, 2025 | 8.50 | 8.90 | 8.40 | 8.58 | 8.58 | 0.94% | 9,030 |