Evli Oyj (HEL:EVLI)
Finland
· Delayed Price · Currency is EUR 21.90
+0.30 (1.39%)
Dec 5, 2025, 6:29 PM EET
Evli Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.20 | 22.20 | 21.60 | 21.90 | 21.90 | 1.39% | 1,079 |
| Dec 4, 2025 | 22.50 | 22.50 | 21.60 | 21.60 | 21.60 | -2.26% | 5,436 |
| Dec 3, 2025 | 22.00 | 22.50 | 22.00 | 22.10 | 22.10 | -0.90% | 2,143 |
| Dec 2, 2025 | 22.10 | 22.40 | 22.00 | 22.30 | 22.30 | - | 1,236 |
| Dec 1, 2025 | 22.30 | 22.30 | 22.10 | 22.30 | 22.30 | -0.45% | 470 |
| Nov 28, 2025 | 21.90 | 22.40 | 21.60 | 22.40 | 22.40 | 2.28% | 2,060 |
| Nov 27, 2025 | 22.10 | 22.10 | 21.80 | 21.90 | 21.90 | - | 1,233 |
| Nov 26, 2025 | 21.60 | 22.40 | 21.60 | 21.90 | 21.90 | 1.39% | 2,600 |
| Nov 25, 2025 | 22.00 | 22.00 | 21.50 | 21.60 | 21.60 | - | 3,044 |
| Nov 24, 2025 | 21.80 | 21.90 | 21.60 | 21.60 | 21.60 | 0.47% | 1,520 |
| Nov 21, 2025 | 22.00 | 22.10 | 21.50 | 21.50 | 21.50 | -1.38% | 1,989 |
| Nov 20, 2025 | 21.80 | 22.40 | 21.80 | 21.80 | 21.80 | 0.46% | 3,143 |
| Nov 19, 2025 | 22.00 | 22.50 | 21.60 | 21.70 | 21.70 | -1.36% | 1,729 |
| Nov 18, 2025 | 22.40 | 22.40 | 21.60 | 22.00 | 22.00 | -2.22% | 2,746 |
| Nov 17, 2025 | 22.10 | 22.70 | 22.10 | 22.50 | 22.50 | 2.74% | 2,425 |
| Nov 14, 2025 | 22.60 | 22.60 | 21.80 | 21.90 | 21.90 | -2.67% | 6,672 |
| Nov 13, 2025 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | - | 1,361 |
| Nov 12, 2025 | 22.30 | 22.60 | 22.10 | 22.50 | 22.50 | 1.81% | 3,895 |
| Nov 11, 2025 | 21.90 | 22.40 | 21.90 | 22.10 | 22.10 | 2.31% | 7,089 |
| Nov 10, 2025 | 21.30 | 21.90 | 21.30 | 21.60 | 21.60 | 1.41% | 3,346 |
| Nov 7, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | 1,379 |
| Nov 6, 2025 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 2,174 |
| Nov 5, 2025 | 21.60 | 21.70 | 21.20 | 21.50 | 21.50 | -0.46% | 6,578 |
| Nov 4, 2025 | 21.60 | 22.10 | 21.50 | 21.60 | 21.60 | -0.46% | 4,671 |
| Nov 3, 2025 | 21.50 | 22.10 | 21.50 | 21.70 | 21.70 | 0.93% | 3,834 |
| Oct 31, 2025 | 21.70 | 21.70 | 21.30 | 21.50 | 21.50 | -2.27% | 5,517 |
| Oct 30, 2025 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | 0.46% | 2,294 |
| Oct 29, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | - | 1,819 |
| Oct 28, 2025 | 22.00 | 22.20 | 21.70 | 21.90 | 21.90 | -0.45% | 4,097 |
| Oct 27, 2025 | 22.60 | 22.90 | 21.90 | 22.00 | 22.00 | -0.90% | 10,142 |
| Oct 24, 2025 | 20.90 | 23.30 | 20.90 | 22.20 | 22.20 | 6.22% | 24,694 |
| Oct 23, 2025 | 20.80 | 21.00 | 20.60 | 20.90 | 20.90 | 0.48% | 4,699 |
| Oct 22, 2025 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 3,629 |
| Oct 21, 2025 | 20.50 | 21.00 | 20.20 | 21.00 | 21.00 | 2.44% | 5,098 |
| Oct 20, 2025 | 20.70 | 21.10 | 20.50 | 20.50 | 20.50 | - | 3,503 |
| Oct 17, 2025 | 20.20 | 20.50 | 20.10 | 20.50 | 20.50 | 1.49% | 5,281 |
| Oct 16, 2025 | 19.90 | 20.20 | 19.60 | 20.20 | 20.20 | 1.51% | 8,003 |
| Oct 15, 2025 | 19.80 | 19.90 | 19.60 | 19.90 | 19.90 | 1.53% | 4,814 |
| Oct 14, 2025 | 19.60 | 19.80 | 19.45 | 19.60 | 19.60 | - | 3,805 |
| Oct 13, 2025 | 19.70 | 19.70 | 19.45 | 19.60 | 19.60 | -0.51% | 3,793 |
| Oct 10, 2025 | 19.70 | 19.70 | 19.40 | 19.70 | 19.70 | - | 2,340 |
| Oct 9, 2025 | 19.50 | 19.70 | 19.40 | 19.70 | 19.70 | 0.51% | 5,041 |
| Oct 8, 2025 | 19.60 | 19.60 | 19.35 | 19.60 | 19.60 | 0.77% | 2,651 |
| Oct 7, 2025 | 19.40 | 19.60 | 19.40 | 19.45 | 19.45 | 0.26% | 1,655 |
| Oct 6, 2025 | 19.65 | 19.90 | 19.40 | 19.40 | 19.40 | -0.51% | 2,755 |
| Oct 3, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.26% | 941 |
| Oct 2, 2025 | 19.95 | 19.95 | 19.30 | 19.55 | 19.55 | - | 2,488 |
| Oct 1, 2025 | 19.60 | 19.80 | 19.50 | 19.55 | 19.55 | - | 772 |
| Sep 30, 2025 | 19.50 | 19.95 | 19.50 | 19.55 | 19.55 | -0.26% | 1,739 |
| Sep 29, 2025 | 19.95 | 19.95 | 19.55 | 19.60 | 19.60 | -1.75% | 937 |