Skip to main content
Wärtsilä Oyj Abp (HEL:WRT1V)
Finland flag Finland · Delayed Price · Currency is EUR
25.26
+0.09 (0.36%)
Sep 26, 2025, 6:29 PM EET

Wärtsilä Oyj Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.1725.5025.1425.2625.260.36%557,720
Sep 25, 202525.3025.5725.1325.1725.17-0.44%691,965
Sep 24, 202525.6325.6525.1825.2825.28-1.37%458,746
Sep 23, 202525.2725.6325.2325.6325.631.42%609,666
Sep 22, 202525.2025.3625.1225.2725.270.20%472,649
Sep 19, 202525.4025.4225.1625.2225.22-0.51%1,930,877
Sep 18, 202525.3525.6525.3225.3525.350.52%799,841
Sep 17, 202525.5925.6725.1225.2225.22-1.33%496,707
Sep 16, 202526.1426.1425.5625.5625.56-3.26%757,166
Sep 15, 202526.4726.4726.0726.4226.200.08%595,594
Sep 12, 202526.3126.4826.0326.4026.180.57%1,072,730
Sep 11, 202525.7026.2525.6026.2526.032.14%952,790
Sep 10, 202525.0425.7025.0425.7025.493.63%857,404
Sep 9, 202524.9925.1224.8024.8024.59-0.80%476,334
Sep 8, 202524.7425.0024.7425.0024.791.05%382,463
Sep 5, 202524.3324.7424.3324.7424.532.02%930,228
Sep 4, 202523.8824.3823.7124.2524.05-1.22%1,169,255
Sep 3, 202524.5224.7924.4424.5524.350.86%637,844
Sep 2, 202525.0025.1324.3424.3424.14-2.87%845,366
Sep 1, 202525.0425.3724.8225.0624.850.08%428,946
Aug 29, 202524.8725.1724.8425.0424.830.68%1,329,403
Aug 28, 202524.5425.0124.5124.8724.661.22%892,050
Aug 27, 202524.4624.5724.2524.5724.370.08%366,764
Aug 26, 202524.1524.5624.1324.5524.351.24%1,415,654
Aug 25, 202524.4024.4024.1324.2524.05-0.90%849,430
Aug 22, 202524.2124.4924.1024.4724.270.82%983,610
Aug 21, 202524.2324.3824.2324.2724.070.17%902,708
Aug 20, 202524.2524.4024.1724.2324.03-0.33%496,598
Aug 19, 202524.3524.4724.2924.3124.110.04%778,149
Aug 18, 202524.3024.4224.2124.3024.100.16%290,481
Aug 15, 202524.2924.3224.0424.2624.060.25%250,451
Aug 14, 202524.0124.2223.9424.2024.000.79%392,914
Aug 13, 202524.1924.3224.0124.0123.81-0.58%495,054
Aug 12, 202523.9124.2023.9124.1523.951.26%468,361
Aug 11, 202524.1024.1123.7923.8523.65-1.08%384,312
Aug 8, 202523.9824.1123.8624.1123.910.37%667,830
Aug 7, 202523.9024.2023.8924.0223.820.50%756,542
Aug 6, 202524.3724.5223.7423.9023.70-1.85%660,438
Aug 5, 202524.1524.4624.1424.3524.151.21%483,230
Aug 4, 202524.0724.2623.9824.0623.86-0.04%475,199
Aug 1, 202524.1824.2423.8224.0723.87-0.70%729,449
Jul 31, 202524.2524.4024.1024.2424.040.79%1,002,768
Jul 30, 202524.0224.2623.8724.0523.85-4.49%543,843
Jul 29, 202523.8725.1823.8525.1824.975.80%382,811
Jul 28, 202524.3424.4123.7823.8023.60-0.79%442,574
Jul 25, 202523.8123.9923.7123.9923.790.33%372,682
Jul 24, 202523.6323.9823.5023.9123.711.83%763,581
Jul 23, 202522.9723.4822.6823.4823.283.71%1,096,764
Jul 22, 202522.9122.9722.5422.6422.45-1.86%863,388
Jul 21, 202522.3023.4022.3023.0722.883.45%1,642,797