Eezy Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.80	0.80	0.78	0.79	0.79	-1.00%	10,327
Dec 4, 2025	0.79	0.83	0.77	0.80	0.80	-0.50%	15,809
Dec 3, 2025	0.80	0.83	0.80	0.80	0.80	-1.23%	1,159
Dec 2, 2025	0.79	0.81	0.79	0.81	0.81	-	1,584
Dec 1, 2025	0.78	0.82	0.78	0.81	0.81	4.64%	7,637
Nov 28, 2025	0.78	0.79	0.77	0.78	0.78	0.52%	20,032
Nov 27, 2025	0.79	0.79	0.77	0.77	0.77	-2.77%	13,313
Nov 26, 2025	0.78	0.82	0.78	0.79	0.79	-3.64%	5,498
Nov 25, 2025	0.81	0.83	0.78	0.82	0.82	0.24%	20,890
Nov 24, 2025	0.80	0.82	0.80	0.82	0.82	-0.72%	1,579
Nov 21, 2025	0.83	0.83	0.78	0.83	0.83	-	6,272
Nov 20, 2025	0.83	0.83	0.81	0.83	0.83	-0.24%	5,973
Nov 19, 2025	0.82	0.83	0.82	0.83	0.83	0.73%	8,159
Nov 18, 2025	0.79	0.82	0.79	0.82	0.82	0.73%	1,677
Nov 17, 2025	0.80	0.82	0.79	0.82	0.82	-0.97%	15,408
Nov 14, 2025	0.83	0.83	0.81	0.83	0.83	0.49%	9,586
Nov 13, 2025	0.82	0.82	0.81	0.82	0.82	0.98%	19,716
Nov 12, 2025	0.82	0.82	0.80	0.81	0.81	1.75%	739
Nov 11, 2025	0.79	0.82	0.79	0.80	0.80	0.76%	4,762
Nov 10, 2025	0.82	0.82	0.79	0.79	0.79	-1.24%	2,441
Nov 7, 2025	0.79	0.83	0.79	0.80	0.80	1.26%	12,840
Nov 6, 2025	0.79	0.84	0.79	0.79	0.79	1.02%	43,002
Nov 5, 2025	0.80	0.80	0.78	0.79	0.79	-0.51%	29,574
Nov 4, 2025	0.81	0.82	0.79	0.79	0.79	-2.95%	12,677
Nov 3, 2025	0.82	0.82	0.79	0.81	0.81	0.25%	17,987
Oct 31, 2025	0.82	0.82	0.80	0.81	0.81	-0.73%	14,821
Oct 30, 2025	0.83	0.83	0.81	0.82	0.82	-1.92%	13,330
Oct 29, 2025	0.81	0.85	0.80	0.83	0.83	2.96%	27,007
Oct 28, 2025	0.79	0.82	0.79	0.81	0.81	2.53%	27,662
Oct 27, 2025	0.80	0.81	0.79	0.79	0.79	-	12,766
Oct 24, 2025	0.78	0.81	0.78	0.79	0.79	0.77%	5,337
Oct 23, 2025	0.80	0.80	0.78	0.78	0.78	-1.26%	42,786
Oct 22, 2025	0.78	0.82	0.78	0.79	0.79	2.85%	5,294
Oct 21, 2025	0.83	0.83	0.77	0.77	0.77	-3.74%	13,568
Oct 20, 2025	0.82	0.82	0.79	0.80	0.80	-1.72%	11,305
Oct 17, 2025	0.83	0.83	0.80	0.82	0.82	-1.45%	17,271
Oct 16, 2025	0.83	0.83	0.81	0.83	0.83	-0.24%	5,500
Oct 15, 2025	0.82	0.83	0.82	0.83	0.83	-	551
Oct 14, 2025	0.81	0.83	0.81	0.83	0.83	-	205
Oct 13, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	982
Oct 10, 2025	0.81	0.85	0.81	0.84	0.84	3.70%	915
Oct 9, 2025	0.83	0.83	0.81	0.81	0.81	-	13,015
Oct 8, 2025	0.80	0.82	0.80	0.81	0.81	-1.70%	3,094
Oct 7, 2025	0.80	0.82	0.80	0.82	0.82	3.52%	6,357
Oct 6, 2025	0.79	0.80	0.77	0.80	0.80	0.51%	3,058
Oct 3, 2025	0.80	0.80	0.79	0.79	0.79	-1.00%	10,048
Oct 2, 2025	0.80	0.81	0.80	0.80	0.80	-0.25%	15,855
Oct 1, 2025	0.81	0.81	0.80	0.80	0.80	-0.99%	10,062
Sep 30, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	1,632
Sep 29, 2025	0.85	0.85	0.81	0.82	0.82	-2.61%	1,226