Ovaro Kiinteistösijoitus Oyj (HEL:OVARO)
Finland
· Delayed Price · Currency is EUR 3.650
+0.080 (2.24%)
At close: Dec 5, 2025
HEL:OVARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.60 | 3.68 | 3.57 | 3.65 | 3.65 | 2.24% | 6,753 |
| Dec 4, 2025 | 3.63 | 3.63 | 3.54 | 3.57 | 3.57 | -1.65% | 1,937 |
| Dec 3, 2025 | 3.54 | 3.68 | 3.54 | 3.63 | 3.63 | 4.01% | 14,175 |
| Dec 2, 2025 | 3.49 | 3.55 | 3.49 | 3.49 | 3.49 | - | 13,510 |
| Dec 1, 2025 | 3.32 | 3.50 | 3.32 | 3.49 | 3.49 | 7.38% | 28,210 |
| Nov 28, 2025 | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | -1.22% | 1,337 |
| Nov 27, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | 1,125 |
| Nov 26, 2025 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 2.19% | 4,076 |
| Nov 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,905 |
| Nov 24, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 2,299 |
| Nov 21, 2025 | 3.14 | 3.18 | 3.09 | 3.16 | 3.16 | 0.64% | 10,830 |
| Nov 20, 2025 | 3.11 | 3.19 | 3.11 | 3.14 | 3.14 | - | 4,525 |
| Nov 19, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.64% | 160 |
| Nov 18, 2025 | 3.18 | 3.18 | 3.11 | 3.12 | 3.12 | -1.89% | 1,889 |
| Nov 17, 2025 | 3.20 | 3.20 | 3.12 | 3.18 | 3.18 | -0.63% | 980 |
| Nov 14, 2025 | 3.15 | 3.20 | 3.11 | 3.20 | 3.20 | 1.91% | 1,602 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 1,740 |
| Nov 12, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 2.89% | 1,918 |
| Nov 11, 2025 | 3.15 | 3.16 | 3.11 | 3.11 | 3.11 | -1.27% | 3,688 |
| Nov 10, 2025 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 2.94% | 99 |
| Nov 7, 2025 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -3.16% | 524 |
| Nov 6, 2025 | 3.15 | 3.16 | 3.10 | 3.16 | 3.16 | 0.32% | 1,010 |
| Nov 5, 2025 | 3.11 | 3.15 | 3.05 | 3.15 | 3.15 | 1.29% | 1,331 |
| Nov 4, 2025 | 3.15 | 3.16 | 3.11 | 3.11 | 3.11 | - | 1,090 |
| Nov 3, 2025 | 3.12 | 3.16 | 3.11 | 3.11 | 3.11 | -0.64% | 7,705 |
| Oct 31, 2025 | 3.13 | 3.13 | 3.11 | 3.13 | 3.13 | -0.32% | 1,351 |
| Oct 30, 2025 | 3.12 | 3.14 | 3.11 | 3.14 | 3.14 | 0.64% | 822 |
| Oct 29, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 216 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | 2,552 |
| Oct 27, 2025 | 3.17 | 3.17 | 3.08 | 3.14 | 3.14 | -1.26% | 11,092 |
| Oct 24, 2025 | 3.21 | 3.21 | 3.10 | 3.18 | 3.18 | -0.63% | 10,483 |
| Oct 23, 2025 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | -0.31% | 3,065 |
| Oct 22, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 64 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -0.62% | 1,574 |
| Oct 20, 2025 | 3.23 | 3.24 | 3.23 | 3.23 | 3.23 | 0.31% | 3,351 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | 1,425 |
| Oct 16, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 1.25% | 2,610 |
| Oct 15, 2025 | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | -0.62% | 2,436 |
| Oct 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.94% | 650 |
| Oct 13, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | - | 585 |
| Oct 10, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -1.23% | 2,608 |
| Oct 9, 2025 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | -1.82% | 3,229 |
| Oct 8, 2025 | 3.28 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 6,069 |
| Oct 7, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | - | 12 |
| Oct 6, 2025 | 3.25 | 3.31 | 3.24 | 3.24 | 3.24 | -1.22% | 1,433 |
| Oct 3, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 3.80% | 1,075 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -2.77% | 4,331 |
| Oct 1, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | -1.52% | 113 |
| Sep 30, 2025 | 3.14 | 3.30 | 3.10 | 3.30 | 3.30 | 4.76% | 7,222 |
| Sep 29, 2025 | 3.07 | 3.17 | 3.06 | 3.15 | 3.15 | 2.94% | 10,445 |