LapWall Oyj (HEL:LAPWALL)
Finland
· Delayed Price · Currency is EUR 3.810
-0.030 (-0.78%)
At close: Dec 5, 2025
LapWall Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.83 | 3.85 | 3.81 | 3.81 | 3.81 | -0.78% | 4,245 |
| Dec 4, 2025 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 0.79% | 6,274 |
| Dec 3, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -0.78% | 2,193 |
| Dec 2, 2025 | 3.89 | 3.90 | 3.82 | 3.84 | 3.84 | -1.03% | 2,458 |
| Dec 1, 2025 | 3.88 | 3.88 | 3.80 | 3.88 | 3.88 | -0.51% | 2,630 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 1,489 |
| Nov 27, 2025 | 3.85 | 3.94 | 3.84 | 3.94 | 3.94 | 2.60% | 1,907 |
| Nov 26, 2025 | 3.80 | 3.84 | 3.75 | 3.84 | 3.84 | 1.32% | 7,153 |
| Nov 25, 2025 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -0.26% | 470 |
| Nov 24, 2025 | 3.86 | 3.87 | 3.80 | 3.80 | 3.80 | -1.30% | 4,526 |
| Nov 21, 2025 | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | -2.28% | 1,609 |
| Nov 20, 2025 | 3.89 | 3.98 | 3.89 | 3.94 | 3.94 | 3.68% | 1,545 |
| Nov 19, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.31% | 3,200 |
| Nov 18, 2025 | 3.87 | 3.93 | 3.84 | 3.93 | 3.93 | -0.76% | 2,239 |
| Nov 17, 2025 | 3.92 | 3.99 | 3.85 | 3.96 | 3.96 | 1.02% | 1,190 |
| Nov 14, 2025 | 3.96 | 3.97 | 3.89 | 3.92 | 3.92 | -1.26% | 2,308 |
| Nov 13, 2025 | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | 1.79% | 5,494 |
| Nov 12, 2025 | 3.91 | 3.99 | 3.90 | 3.90 | 3.90 | 0.52% | 10,126 |
| Nov 11, 2025 | 3.94 | 3.94 | 3.85 | 3.88 | 3.88 | -1.52% | 8,366 |
| Nov 10, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2.34% | 688 |
| Nov 7, 2025 | 3.84 | 3.94 | 3.80 | 3.85 | 3.85 | 0.52% | 6,109 |
| Nov 6, 2025 | 3.94 | 3.94 | 3.82 | 3.83 | 3.83 | -2.05% | 13,926 |
| Nov 5, 2025 | 3.93 | 4.02 | 3.86 | 3.91 | 3.91 | -1.01% | 4,981 |
| Nov 4, 2025 | 3.99 | 4.00 | 3.92 | 3.95 | 3.95 | -1.00% | 796 |
| Nov 3, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 492 |
| Oct 31, 2025 | 3.91 | 3.98 | 3.91 | 3.97 | 3.97 | 2.32% | 4,929 |
| Oct 30, 2025 | 3.99 | 3.99 | 3.84 | 3.88 | 3.88 | -2.51% | 20,197 |
| Oct 29, 2025 | 3.99 | 4.01 | 3.92 | 3.98 | 3.98 | 1.02% | 6,284 |
| Oct 28, 2025 | 4.02 | 4.05 | 3.88 | 3.94 | 3.94 | -1.99% | 17,723 |
| Oct 27, 2025 | 4.01 | 4.02 | 3.81 | 4.02 | 4.02 | 0.50% | 8,476 |
| Oct 24, 2025 | 4.02 | 4.02 | 3.90 | 4.00 | 4.00 | - | 5,687 |
| Oct 23, 2025 | 3.79 | 4.02 | 3.79 | 4.00 | 4.00 | 0.50% | 2,500 |
| Oct 22, 2025 | 3.99 | 3.99 | 3.78 | 3.98 | 3.98 | 2.31% | 8,362 |
| Oct 21, 2025 | 3.86 | 4.03 | 3.86 | 3.89 | 3.89 | 2.64% | 8,906 |
| Oct 20, 2025 | 3.78 | 3.87 | 3.77 | 3.79 | 3.79 | 0.26% | 7,783 |
| Oct 17, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -1.82% | 2,610 |
| Oct 16, 2025 | 3.99 | 3.99 | 3.81 | 3.85 | 3.85 | - | 5,657 |
| Oct 15, 2025 | 3.94 | 3.99 | 3.81 | 3.85 | 3.85 | -2.28% | 9,367 |
| Oct 14, 2025 | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | 2.34% | 1,468 |
| Oct 13, 2025 | 3.81 | 3.99 | 3.81 | 3.85 | 3.85 | 1.32% | 1,333 |
| Oct 10, 2025 | 3.92 | 4.01 | 3.79 | 3.80 | 3.80 | -3.06% | 6,436 |
| Oct 9, 2025 | 4.00 | 4.03 | 3.90 | 3.92 | 3.92 | -2.00% | 8,174 |
| Oct 8, 2025 | 4.03 | 4.03 | 3.93 | 4.00 | 4.00 | 0.25% | 1,833 |
| Oct 7, 2025 | 3.91 | 4.02 | 3.91 | 3.99 | 3.99 | 3.37% | 1,909 |
| Oct 6, 2025 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -2.03% | 3,229 |
| Oct 3, 2025 | 3.90 | 4.08 | 3.90 | 3.94 | 3.94 | 1.03% | 4,076 |
| Oct 2, 2025 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -0.26% | 4,970 |
| Oct 1, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -1.01% | 3,398 |
| Sep 30, 2025 | 3.95 | 4.03 | 3.95 | 3.95 | 3.95 | - | 648 |
| Sep 29, 2025 | 4.04 | 4.04 | 3.95 | 3.95 | 3.95 | - | 322 |