Detection Technology Oyj (HEL:DETEC)
Finland
· Delayed Price · Currency is EUR 10.90
+0.20 (1.87%)
At close: Dec 5, 2025
Detection Technology Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.75 | 10.80 | 10.70 | 10.80 | - | 0.93% | 3,019 |
| Dec 4, 2025 | 10.85 | 10.85 | 10.60 | 10.70 | 10.70 | -0.93% | 13,444 |
| Dec 3, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | 0.47% | 8,674 |
| Dec 2, 2025 | 10.90 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 6,873 |
| Dec 1, 2025 | 10.75 | 10.90 | 10.65 | 10.90 | 10.90 | 0.93% | 4,951 |
| Nov 28, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | - | 45,428 |
| Nov 27, 2025 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | - | 2,723 |
| Nov 26, 2025 | 10.55 | 10.85 | 10.25 | 10.80 | 10.80 | 0.93% | 19,996 |
| Nov 25, 2025 | 10.80 | 10.95 | 10.60 | 10.70 | 10.70 | -0.93% | 12,340 |
| Nov 24, 2025 | 10.35 | 10.80 | 10.30 | 10.80 | 10.80 | 5.88% | 17,650 |
| Nov 21, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -3.32% | 60,597 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.45 | 10.55 | 10.55 | - | 30,563 |
| Nov 19, 2025 | 10.90 | 11.15 | 10.50 | 10.55 | 10.55 | -2.31% | 25,195 |
| Nov 18, 2025 | 10.95 | 11.20 | 10.80 | 10.80 | 10.80 | -1.37% | 19,896 |
| Nov 17, 2025 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | -1.35% | 6,978 |
| Nov 14, 2025 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 1.37% | 23,883 |
| Nov 13, 2025 | 11.05 | 11.10 | 10.95 | 10.95 | 10.95 | - | 27,976 |
| Nov 12, 2025 | 11.00 | 11.10 | 10.90 | 10.95 | 10.95 | - | 16,948 |
| Nov 11, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | - | 31,008 |
| Nov 10, 2025 | 11.35 | 11.40 | 10.95 | 10.95 | 10.95 | -3.52% | 29,749 |
| Nov 7, 2025 | 11.45 | 11.60 | 11.25 | 11.35 | 11.35 | - | 18,177 |
| Nov 6, 2025 | 11.65 | 11.65 | 11.20 | 11.35 | 11.35 | -1.30% | 10,807 |
| Nov 5, 2025 | 11.25 | 11.50 | 11.10 | 11.50 | 11.50 | 2.68% | 17,930 |
| Nov 4, 2025 | 10.95 | 11.35 | 10.85 | 11.20 | 11.20 | 2.75% | 127,482 |
| Nov 3, 2025 | 10.75 | 11.15 | 10.70 | 10.90 | 10.90 | 3.32% | 32,134 |
| Oct 31, 2025 | 11.30 | 11.45 | 10.35 | 10.55 | 10.55 | -2.76% | 102,209 |
| Oct 30, 2025 | 10.15 | 11.35 | 10.15 | 10.85 | 10.85 | 12.09% | 61,893 |
| Oct 29, 2025 | 9.76 | 9.76 | 9.60 | 9.68 | 9.68 | -0.82% | 5,447 |
| Oct 28, 2025 | 9.56 | 9.78 | 9.56 | 9.76 | 9.76 | 1.67% | 6,007 |
| Oct 27, 2025 | 9.52 | 9.70 | 9.50 | 9.60 | 9.60 | 0.84% | 10,506 |
| Oct 24, 2025 | 9.52 | 9.58 | 9.44 | 9.52 | 9.52 | 0.21% | 10,235 |
| Oct 23, 2025 | 9.52 | 9.54 | 9.38 | 9.50 | 9.50 | -0.42% | 14,517 |
| Oct 22, 2025 | 9.60 | 9.80 | 9.50 | 9.54 | 9.54 | - | 3,454 |
| Oct 21, 2025 | 9.56 | 9.90 | 9.42 | 9.54 | 9.54 | -0.21% | 9,824 |
| Oct 20, 2025 | 9.64 | 9.64 | 9.54 | 9.56 | 9.56 | -0.83% | 5,629 |
| Oct 17, 2025 | 9.78 | 9.78 | 9.54 | 9.64 | 9.64 | -1.83% | 4,704 |
| Oct 16, 2025 | 9.60 | 9.96 | 9.60 | 9.82 | 9.82 | 2.08% | 5,273 |
| Oct 15, 2025 | 9.80 | 9.80 | 9.50 | 9.62 | 9.62 | -0.41% | 6,284 |
| Oct 14, 2025 | 9.62 | 9.88 | 9.60 | 9.66 | 9.66 | -0.41% | 5,258 |
| Oct 13, 2025 | 9.68 | 9.80 | 9.58 | 9.70 | 9.70 | -0.61% | 5,815 |
| Oct 10, 2025 | 9.74 | 9.78 | 9.60 | 9.76 | 9.76 | 0.41% | 9,012 |
| Oct 9, 2025 | 9.86 | 9.88 | 9.64 | 9.72 | 9.72 | -1.62% | 16,136 |
| Oct 8, 2025 | 10.00 | 10.10 | 9.82 | 9.88 | 9.88 | -1.69% | 2,900 |
| Oct 7, 2025 | 10.05 | 10.05 | 9.80 | 10.05 | 10.05 | 1.52% | 9,294 |
| Oct 6, 2025 | 9.86 | 9.94 | 9.82 | 9.90 | 9.90 | 0.41% | 3,839 |
| Oct 3, 2025 | 9.80 | 9.88 | 9.78 | 9.86 | 9.86 | 0.82% | 4,192 |
| Oct 2, 2025 | 9.96 | 9.96 | 9.62 | 9.78 | 9.78 | - | 10,176 |
| Oct 1, 2025 | 9.64 | 10.10 | 9.64 | 9.78 | 9.78 | 1.87% | 16,383 |
| Sep 30, 2025 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -1.03% | 2,800 |
| Sep 29, 2025 | 9.98 | 10.05 | 9.70 | 9.70 | 9.70 | -2.22% | 5,994 |