Endomines Finland Oyj (HEL:PAMPALO)
Finland
· Delayed Price · Currency is EUR 25.25
-0.40 (-1.56%)
At close: Dec 4, 2025
Endomines Finland Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.80 | 25.80 | 25.10 | 25.25 | 25.25 | -1.56% | 7,882 |
| Dec 3, 2025 | 25.05 | 25.75 | 25.00 | 25.65 | 25.65 | 3.43% | 13,174 |
| Dec 2, 2025 | 25.30 | 25.75 | 24.60 | 24.80 | 24.80 | -1.98% | 12,271 |
| Dec 1, 2025 | 25.80 | 25.90 | 25.00 | 25.30 | 25.30 | -1.17% | 10,071 |
| Nov 28, 2025 | 25.40 | 25.80 | 25.25 | 25.60 | 25.60 | 0.99% | 7,793 |
| Nov 27, 2025 | 25.20 | 25.60 | 25.00 | 25.35 | 25.35 | 0.60% | 5,404 |
| Nov 26, 2025 | 24.90 | 25.35 | 24.50 | 25.20 | 25.20 | 2.23% | 12,775 |
| Nov 25, 2025 | 25.70 | 25.70 | 24.30 | 24.65 | 24.65 | -4.46% | 29,317 |
| Nov 24, 2025 | 25.90 | 26.30 | 25.60 | 25.80 | 25.80 | -0.39% | 11,864 |
| Nov 21, 2025 | 25.90 | 26.20 | 25.20 | 25.90 | 25.90 | -2.45% | 17,596 |
| Nov 20, 2025 | 26.40 | 26.85 | 26.20 | 26.55 | 26.55 | 1.72% | 8,100 |
| Nov 19, 2025 | 25.85 | 26.95 | 25.60 | 26.10 | 26.10 | 2.76% | 95,454 |
| Nov 18, 2025 | 26.00 | 26.00 | 25.20 | 25.40 | 25.40 | -2.31% | 11,880 |
| Nov 17, 2025 | 26.30 | 26.65 | 25.95 | 26.00 | 26.00 | -1.52% | 13,187 |
| Nov 14, 2025 | 26.75 | 26.75 | 25.95 | 26.40 | 26.40 | -1.49% | 9,253 |
| Nov 13, 2025 | 27.60 | 28.35 | 26.75 | 26.80 | 26.80 | -2.72% | 13,227 |
| Nov 12, 2025 | 27.00 | 27.65 | 26.70 | 27.55 | 27.55 | 2.23% | 7,712 |
| Nov 11, 2025 | 27.15 | 27.90 | 26.60 | 26.95 | 26.95 | -0.55% | 15,220 |
| Nov 10, 2025 | 26.50 | 27.25 | 26.50 | 27.10 | 27.10 | 3.24% | 15,638 |
| Nov 7, 2025 | 25.80 | 26.95 | 25.70 | 26.25 | 26.25 | 1.74% | 10,632 |
| Nov 6, 2025 | 26.20 | 26.45 | 25.55 | 25.80 | 25.80 | -1.53% | 15,290 |
| Nov 5, 2025 | 26.30 | 26.35 | 25.80 | 26.20 | 26.20 | -0.57% | 8,696 |
| Nov 4, 2025 | 27.00 | 27.10 | 26.25 | 26.35 | 26.35 | -2.77% | 15,870 |
| Nov 3, 2025 | 27.05 | 27.70 | 26.85 | 27.10 | 27.10 | 0.18% | 13,555 |
| Oct 31, 2025 | 27.60 | 28.20 | 27.05 | 27.05 | 27.05 | -1.81% | 13,436 |
| Oct 30, 2025 | 27.50 | 27.70 | 27.00 | 27.55 | 27.55 | -0.18% | 13,552 |
| Oct 29, 2025 | 27.10 | 27.75 | 26.80 | 27.60 | 27.60 | 1.66% | 17,496 |
| Oct 28, 2025 | 27.20 | 27.40 | 26.85 | 27.15 | 27.15 | -0.18% | 12,964 |
| Oct 27, 2025 | 27.60 | 27.60 | 26.50 | 27.20 | 27.20 | -1.27% | 37,701 |
| Oct 24, 2025 | 27.95 | 27.95 | 27.00 | 27.55 | 27.55 | -1.61% | 16,741 |
| Oct 23, 2025 | 27.70 | 28.45 | 26.95 | 28.00 | 28.00 | 1.08% | 27,997 |
| Oct 22, 2025 | 28.85 | 28.90 | 27.30 | 27.70 | 27.70 | -4.32% | 33,889 |
| Oct 21, 2025 | 30.30 | 30.45 | 28.85 | 28.95 | 28.95 | -4.46% | 34,863 |
| Oct 20, 2025 | 29.95 | 30.85 | 29.90 | 30.30 | 30.30 | 1.34% | 24,152 |
| Oct 17, 2025 | 29.95 | 30.75 | 29.20 | 29.90 | 29.90 | 1.01% | 36,222 |
| Oct 16, 2025 | 30.25 | 30.45 | 29.25 | 29.60 | 29.60 | -1.66% | 19,547 |
| Oct 15, 2025 | 29.25 | 30.40 | 28.95 | 30.10 | 30.10 | 3.61% | 29,173 |
| Oct 14, 2025 | 29.15 | 29.30 | 28.40 | 29.05 | 29.05 | -0.17% | 18,365 |
| Oct 13, 2025 | 29.00 | 29.90 | 28.75 | 29.10 | 29.10 | 2.11% | 26,243 |
| Oct 10, 2025 | 32.55 | 32.55 | 28.30 | 28.50 | 28.50 | -13.37% | 104,927 |
| Oct 9, 2025 | 30.50 | 32.90 | 30.25 | 32.90 | 32.90 | 7.87% | 59,571 |
| Oct 8, 2025 | 28.30 | 30.80 | 28.15 | 30.50 | 30.50 | 5.72% | 63,512 |
| Oct 7, 2025 | 28.90 | 29.45 | 28.00 | 28.85 | 28.85 | 0.70% | 28,159 |
| Oct 6, 2025 | 26.95 | 29.75 | 26.95 | 28.65 | 28.65 | 8.94% | 101,626 |
| Oct 3, 2025 | 26.30 | 26.95 | 26.00 | 26.30 | 26.30 | 0.77% | 45,938 |
| Oct 2, 2025 | 25.70 | 26.60 | 25.50 | 26.10 | 26.10 | 1.56% | 19,183 |
| Oct 1, 2025 | 26.05 | 26.70 | 25.70 | 25.70 | 25.70 | -1.34% | 16,600 |
| Sep 30, 2025 | 26.60 | 26.60 | 25.50 | 26.05 | 26.05 | -2.07% | 16,402 |
| Sep 29, 2025 | 26.15 | 26.85 | 25.75 | 26.60 | 26.60 | 1.92% | 24,837 |
| Sep 26, 2025 | 25.20 | 26.50 | 25.20 | 26.10 | 26.10 | 0.77% | 21,619 |