Valmet Oyj (HEL:VALMT)
Finland
· Delayed Price · Currency is EUR 28.65
-0.25 (-0.87%)
Sep 29, 2025, 6:29 PM EET
Valmet Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.90 | 28.96 | 28.47 | 28.65 | 28.65 | -0.87% | 255,191 |
| Sep 26, 2025 | 29.17 | 29.28 | 28.83 | 28.90 | 28.90 | -2.69% | 200,104 |
| Sep 25, 2025 | 30.42 | 30.56 | 29.70 | 29.70 | 29.03 | -2.59% | 270,939 |
| Sep 24, 2025 | 30.99 | 31.01 | 30.39 | 30.49 | 29.80 | -1.65% | 236,383 |
| Sep 23, 2025 | 30.34 | 31.00 | 30.34 | 31.00 | 30.30 | 2.45% | 227,304 |
| Sep 22, 2025 | 30.30 | 30.54 | 30.13 | 30.26 | 29.58 | -0.26% | 123,570 |
| Sep 19, 2025 | 30.51 | 30.76 | 30.34 | 30.34 | 29.66 | -0.39% | 416,305 |
| Sep 18, 2025 | 30.29 | 30.90 | 30.29 | 30.46 | 29.77 | 0.66% | 247,170 |
| Sep 17, 2025 | 30.47 | 30.74 | 30.26 | 30.26 | 29.58 | -0.53% | 177,355 |
| Sep 16, 2025 | 30.60 | 30.92 | 30.42 | 30.42 | 29.73 | -0.78% | 218,885 |
| Sep 15, 2025 | 30.57 | 30.93 | 30.52 | 30.66 | 29.97 | 0.33% | 133,519 |
| Sep 12, 2025 | 30.60 | 30.83 | 30.39 | 30.56 | 29.87 | -0.13% | 125,958 |
| Sep 11, 2025 | 30.36 | 30.96 | 30.30 | 30.60 | 29.91 | 0.72% | 153,737 |
| Sep 10, 2025 | 30.68 | 30.84 | 30.23 | 30.38 | 29.69 | -0.46% | 140,180 |
| Sep 9, 2025 | 30.81 | 31.08 | 30.39 | 30.52 | 29.83 | -0.84% | 223,805 |
| Sep 8, 2025 | 29.98 | 30.88 | 29.90 | 30.78 | 30.09 | 3.08% | 335,338 |
| Sep 5, 2025 | 29.55 | 30.00 | 29.55 | 29.86 | 29.19 | 1.29% | 249,665 |
| Sep 4, 2025 | 29.35 | 29.66 | 29.28 | 29.48 | 28.81 | 0.14% | 117,675 |
| Sep 3, 2025 | 29.32 | 29.71 | 29.20 | 29.44 | 28.78 | 0.99% | 170,692 |
| Sep 2, 2025 | 29.84 | 29.95 | 29.13 | 29.15 | 28.49 | -2.31% | 173,106 |
| Sep 1, 2025 | 29.70 | 30.15 | 29.70 | 29.84 | 29.17 | 0.57% | 106,147 |
| Aug 29, 2025 | 29.79 | 29.96 | 29.54 | 29.67 | 29.00 | -0.40% | 194,114 |
| Aug 28, 2025 | 29.67 | 30.09 | 29.67 | 29.79 | 29.12 | 0.40% | 218,545 |
| Aug 27, 2025 | 29.88 | 29.97 | 29.50 | 29.67 | 29.00 | -1.13% | 138,597 |
| Aug 26, 2025 | 29.90 | 30.21 | 29.58 | 30.01 | 29.33 | 0.30% | 216,587 |
| Aug 25, 2025 | 30.09 | 30.12 | 29.82 | 29.92 | 29.25 | -0.56% | 92,881 |
| Aug 22, 2025 | 29.67 | 30.11 | 29.65 | 30.09 | 29.41 | 1.48% | 124,806 |
| Aug 21, 2025 | 29.83 | 29.84 | 29.59 | 29.65 | 28.98 | -0.60% | 170,982 |
| Aug 20, 2025 | 29.99 | 29.99 | 29.63 | 29.83 | 29.16 | -1.16% | 189,126 |
| Aug 19, 2025 | 29.53 | 30.38 | 29.53 | 30.18 | 29.50 | 2.31% | 286,333 |
| Aug 18, 2025 | 30.27 | 30.31 | 29.49 | 29.50 | 28.83 | -2.54% | 400,666 |
| Aug 15, 2025 | 30.45 | 30.60 | 30.17 | 30.27 | 29.59 | 0.13% | 160,145 |
| Aug 14, 2025 | 30.94 | 31.00 | 30.16 | 30.23 | 29.55 | -2.29% | 413,193 |
| Aug 13, 2025 | 31.50 | 31.50 | 30.94 | 30.94 | 30.24 | -1.15% | 439,040 |
| Aug 12, 2025 | 31.10 | 31.35 | 30.96 | 31.30 | 30.59 | 0.64% | 237,818 |
| Aug 11, 2025 | 31.65 | 31.75 | 31.00 | 31.10 | 30.40 | -1.77% | 202,908 |
| Aug 8, 2025 | 31.39 | 31.66 | 31.15 | 31.66 | 30.95 | 0.83% | 176,029 |
| Aug 7, 2025 | 30.76 | 31.70 | 30.75 | 31.40 | 30.69 | 2.05% | 247,706 |
| Aug 6, 2025 | 31.24 | 31.55 | 30.72 | 30.77 | 30.08 | -1.25% | 513,437 |
| Aug 5, 2025 | 31.14 | 31.56 | 31.14 | 31.16 | 30.46 | 0.06% | 342,903 |
| Aug 4, 2025 | 31.42 | 31.62 | 31.06 | 31.14 | 30.44 | -0.89% | 287,848 |
| Aug 1, 2025 | 31.65 | 31.82 | 31.34 | 31.42 | 30.71 | -0.91% | 290,184 |
| Jul 31, 2025 | 31.78 | 31.88 | 31.58 | 31.71 | 30.99 | -0.38% | 503,111 |
| Jul 30, 2025 | 31.37 | 32.15 | 31.37 | 31.83 | 31.11 | 1.53% | 379,007 |
| Jul 29, 2025 | 31.20 | 31.68 | 31.12 | 31.35 | 30.64 | 0.45% | 135,116 |
| Jul 28, 2025 | 31.61 | 31.79 | 30.88 | 31.21 | 30.51 | -1.27% | 333,203 |
| Jul 25, 2025 | 31.10 | 31.78 | 31.03 | 31.61 | 30.90 | 1.12% | 382,837 |
| Jul 24, 2025 | 30.26 | 31.35 | 29.92 | 31.26 | 30.55 | 5.54% | 1,053,773 |
| Jul 23, 2025 | 29.50 | 29.80 | 27.77 | 29.62 | 28.95 | 11.94% | 1,042,823 |
| Jul 22, 2025 | 27.00 | 27.04 | 26.22 | 26.46 | 25.86 | -2.58% | 256,133 |