Inderes Oyj (HEL:INDERES)
Finland
· Delayed Price · Currency is EUR 15.60
-0.10 (-0.64%)
At close: Dec 5, 2025
Inderes Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.60 | 15.75 | 15.60 | 15.60 | 15.60 | -0.64% | 325 |
| Dec 4, 2025 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 1,695 |
| Dec 3, 2025 | 15.65 | 15.80 | 15.55 | 15.60 | 15.60 | -1.89% | 815 |
| Dec 2, 2025 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | - | 263 |
| Dec 1, 2025 | 15.55 | 15.90 | 15.55 | 15.90 | 15.90 | 1.27% | 2,065 |
| Nov 28, 2025 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | - | 221 |
| Nov 27, 2025 | 15.55 | 15.85 | 15.50 | 15.70 | 15.70 | -0.32% | 2,200 |
| Nov 26, 2025 | 15.55 | 15.75 | 15.50 | 15.75 | 15.75 | 1.94% | 932 |
| Nov 25, 2025 | 15.60 | 15.65 | 15.45 | 15.45 | 15.45 | -0.64% | 1,015 |
| Nov 24, 2025 | 15.60 | 15.65 | 15.45 | 15.55 | 15.55 | - | 1,343 |
| Nov 21, 2025 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | -0.96% | 700 |
| Nov 20, 2025 | 15.85 | 16.05 | 15.70 | 15.70 | 15.70 | 0.32% | 611 |
| Nov 19, 2025 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | -0.95% | 236 |
| Nov 18, 2025 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | -1.25% | 860 |
| Nov 17, 2025 | 16.05 | 16.05 | 15.90 | 16.00 | 16.00 | 0.31% | 575 |
| Nov 14, 2025 | 15.80 | 15.95 | 15.80 | 15.95 | 15.95 | -0.31% | 1,048 |
| Nov 13, 2025 | 16.20 | 16.20 | 15.75 | 16.00 | 16.00 | 1.91% | 889 |
| Nov 12, 2025 | 15.60 | 15.85 | 15.60 | 15.70 | 15.70 | - | 803 |
| Nov 11, 2025 | 15.75 | 15.90 | 15.60 | 15.70 | 15.70 | -1.26% | 1,888 |
| Nov 10, 2025 | 15.70 | 15.90 | 15.65 | 15.90 | 15.90 | 0.63% | 410 |
| Nov 7, 2025 | 15.75 | 15.95 | 15.60 | 15.80 | 15.80 | 0.32% | 905 |
| Nov 6, 2025 | 15.90 | 16.05 | 15.60 | 15.75 | 15.75 | -0.94% | 379 |
| Nov 5, 2025 | 15.85 | 15.90 | 15.80 | 15.90 | 15.90 | - | 585 |
| Nov 4, 2025 | 15.85 | 16.00 | 15.75 | 15.90 | 15.90 | - | 2,927 |
| Nov 3, 2025 | 15.80 | 16.35 | 15.80 | 15.90 | 15.90 | 0.95% | 352 |
| Oct 31, 2025 | 15.80 | 15.90 | 15.75 | 15.75 | 15.75 | - | 2,001 |
| Oct 30, 2025 | 15.85 | 16.50 | 15.75 | 15.75 | 15.75 | -0.63% | 650 |
| Oct 29, 2025 | 16.10 | 16.10 | 15.75 | 15.85 | 15.85 | -0.31% | 1,467 |
| Oct 28, 2025 | 15.85 | 16.00 | 15.85 | 15.90 | 15.90 | 0.95% | 1,198 |
| Oct 27, 2025 | 15.95 | 16.00 | 15.70 | 15.75 | 15.75 | -1.56% | 2,480 |
| Oct 24, 2025 | 15.85 | 16.15 | 15.85 | 16.00 | 16.00 | 0.31% | 1,241 |
| Oct 23, 2025 | 16.10 | 16.10 | 15.95 | 15.95 | 15.95 | -0.31% | 1,835 |
| Oct 22, 2025 | 15.90 | 16.20 | 15.70 | 16.00 | 16.00 | 0.63% | 1,855 |
| Oct 21, 2025 | 15.90 | 16.05 | 15.75 | 15.90 | 15.90 | 0.32% | 2,408 |
| Oct 20, 2025 | 15.70 | 16.50 | 15.55 | 15.85 | 15.85 | - | 3,652 |
| Oct 17, 2025 | 16.20 | 16.20 | 15.55 | 15.85 | 15.85 | -1.86% | 7,741 |
| Oct 16, 2025 | 16.25 | 16.25 | 15.90 | 16.15 | 16.15 | -0.62% | 5,456 |
| Oct 15, 2025 | 16.25 | 16.25 | 15.90 | 16.25 | 16.25 | -0.91% | 8,587 |
| Oct 14, 2025 | 16.35 | 16.55 | 16.10 | 16.40 | 15.96 | - | 3,182 |
| Oct 13, 2025 | 16.65 | 16.70 | 16.40 | 16.40 | 15.96 | - | 2,553 |
| Oct 10, 2025 | 17.20 | 17.45 | 15.95 | 16.40 | 15.96 | -4.65% | 23,942 |
| Oct 9, 2025 | 16.90 | 17.20 | 16.90 | 17.20 | 16.74 | 1.18% | 1,782 |
| Oct 8, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 16.54 | -0.29% | 826 |
| Oct 7, 2025 | 16.95 | 17.25 | 16.90 | 17.05 | 16.59 | -0.29% | 2,593 |
| Oct 6, 2025 | 16.95 | 17.10 | 16.90 | 17.10 | 16.64 | 0.88% | 1,843 |
| Oct 3, 2025 | 17.10 | 17.30 | 16.95 | 16.95 | 16.50 | - | 1,680 |
| Oct 2, 2025 | 17.00 | 17.25 | 16.95 | 16.95 | 16.50 | -0.29% | 1,147 |
| Oct 1, 2025 | 17.20 | 17.30 | 17.00 | 17.00 | 16.54 | -2.58% | 941 |
| Sep 30, 2025 | 17.00 | 17.85 | 17.00 | 17.45 | 16.98 | 1.45% | 161 |
| Sep 29, 2025 | 17.20 | 17.20 | 17.00 | 17.20 | 16.74 | 1.18% | 644 |