Martela Oyj (HEL:MARAS)
Finland
· Delayed Price · Currency is EUR 0.8920
-0.0080 (-0.89%)
At close: Dec 5, 2025
Martela Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | -0.89% | 10,623 |
| Dec 4, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 2,203 |
| Dec 3, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 2.04% | 6,416 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -0.90% | 3,258 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -1.98% | 11,825 |
| Nov 28, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.30% | 2,479 |
| Nov 27, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 7.23% | 7,650 |
| Nov 26, 2025 | 0.86 | 0.89 | 0.83 | 0.86 | 0.86 | -1.83% | 18,121 |
| Nov 25, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 4.05% | 6,737 |
| Nov 24, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -6.46% | 7,549 |
| Nov 21, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.32% | 4,738 |
| Nov 20, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 2,962 |
| Nov 19, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.30% | 1,494 |
| Nov 18, 2025 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | 0.22% | 7,968 |
| Nov 17, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -4.17% | 4,228 |
| Nov 14, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -2.64% | 8,423 |
| Nov 13, 2025 | 0.96 | 0.99 | 0.91 | 0.99 | 0.99 | 2.92% | 35,853 |
| Nov 12, 2025 | 1.13 | 1.13 | 0.92 | 0.96 | 0.96 | -15.22% | 74,678 |
| Nov 11, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | 20,569 |
| Nov 10, 2025 | 1.03 | 1.10 | 1.03 | 1.06 | 1.06 | 3.92% | 27,796 |
| Nov 7, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.49% | 5,134 |
| Nov 6, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | -0.49% | 13,728 |
| Nov 5, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 6,815 |
| Nov 4, 2025 | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | 3.66% | 9,203 |
| Nov 3, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -4.00% | 10,414 |
| Oct 31, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.49% | 4,225 |
| Oct 30, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 10,990 |
| Oct 29, 2025 | 1.03 | 1.05 | 0.97 | 1.05 | 1.05 | -2.33% | 39,341 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.83% | 11,710 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 2.82% | 2,469 |
| Oct 24, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.74% | 7,442 |
| Oct 23, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 907 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 2,140 |
| Oct 21, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.83% | 5,301 |
| Oct 20, 2025 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -3.52% | 25,291 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -0.44% | 16,757 |
| Oct 16, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 162,736 |
| Oct 15, 2025 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -5.08% | 22,087 |
| Oct 14, 2025 | 1.11 | 1.25 | 1.11 | 1.18 | 1.18 | 7.76% | 63,086 |
| Oct 13, 2025 | 1.04 | 1.18 | 1.04 | 1.10 | 1.10 | 2.82% | 31,038 |
| Oct 10, 2025 | 1.01 | 1.07 | 0.99 | 1.07 | 1.07 | 7.14% | 29,341 |
| Oct 9, 2025 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | - | 9,263 |
| Oct 8, 2025 | 0.97 | 1.03 | 0.97 | 0.99 | 0.99 | -0.40% | 3,829 |
| Oct 7, 2025 | 0.94 | 1.06 | 0.94 | 1.00 | 1.00 | 4.61% | 14,009 |
| Oct 6, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.92% | 19,523 |
| Oct 3, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.90% | 237 |
| Oct 2, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | -0.41% | 5,153 |
| Oct 1, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.89% | 6,984 |
| Sep 30, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.50% | 4,303 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 310 |