Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Free Realtime Quote EUR

Boreo Oyj (BOREO.HE)

11.95

+0.40

+(3.46%)

As of 11:50:12 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	11.55	11.95	11.50	11.95	11.95	249
Mar 13, 2025	11.75	11.90	11.35	11.55	11.55	2,674
Mar 12, 2025	11.50	11.95	11.50	11.80	11.80	1,429
Mar 11, 2025	11.50	11.50	11.10	11.25	11.25	766
Mar 10, 2025	11.80	11.80	11.45	11.50	11.50	467
Mar 7, 2025	11.75	11.80	11.60	11.80	11.80	742
Mar 6, 2025	11.45	12.15	11.05	11.75	11.75	1,328
Mar 5, 2025	11.45	11.45	11.45	11.45	11.45	11
Mar 4, 2025	10.85	11.65	10.65	11.25	11.25	3,098
Mar 3, 2025	11.30	11.30	10.85	11.05	11.05	511
Feb 28, 2025	11.45	11.45	10.75	11.30	11.30	1,159
Feb 27, 2025	11.80	11.80	10.95	11.35	11.35	282
Feb 26, 2025	11.00	11.50	11.00	11.25	11.25	265
Feb 25, 2025	11.40	11.65	10.65	11.30	11.30	461
Feb 24, 2025	11.40	11.80	11.10	11.40	11.40	1,166
Feb 21, 2025	11.50	11.50	11.20	11.45	11.45	938
Feb 20, 2025	11.75	11.75	11.35	11.55	11.55	3,140
Feb 19, 2025	12.00	12.00	11.45	11.80	11.80	591
Feb 18, 2025	11.45	12.10	11.40	12.10	12.10	1,378
Feb 17, 2025	11.50	12.15	11.40	12.15	12.15	1,971
Feb 14, 2025	11.75	12.00	10.80	11.50	11.50	4,047
Feb 13, 2025	10.60	11.90	10.50	11.65	11.65	14,127
Feb 12, 2025	9.46	9.46	9.30	9.40	9.40	1,124
Feb 11, 2025	9.30	9.32	9.14	9.30	9.30	497
Feb 10, 2025	9.14	9.46	9.12	9.46	9.46	1,452
Feb 7, 2025	9.50	9.50	9.18	9.46	9.46	289
Feb 6, 2025	9.36	9.52	9.34	9.52	9.52	1,149
Feb 5, 2025	9.54	9.54	9.36	9.40	9.40	163
Feb 4, 2025	9.38	9.54	9.22	9.54	9.54	1,583
Feb 3, 2025	9.14	9.46	9.14	9.40	9.40	2,350
Jan 31, 2025	9.48	9.48	9.28	9.46	9.46	376
Jan 30, 2025	9.46	9.62	9.30	9.48	9.48	1,919
Jan 29, 2025	9.12	9.50	9.12	9.48	9.48	594
Jan 28, 2025	9.32	9.50	9.30	9.50	9.50	101
Jan 27, 2025	9.42	9.42	9.26	9.32	9.32	3,166
Jan 24, 2025	9.66	9.66	9.44	9.50	9.50	156
Jan 23, 2025	9.50	9.50	9.38	9.38	9.38	512
Jan 22, 2025	9.50	9.50	9.40	9.42	9.42	3,330
Jan 21, 2025	9.50	9.58	9.40	9.50	9.50	956
Jan 20, 2025	9.70	9.70	9.40	9.50	9.50	1,048
Jan 17, 2025	9.46	9.72	9.38	9.72	9.72	4,480
Jan 16, 2025	9.66	9.68	9.50	9.50	9.50	682
Jan 15, 2025	9.66	9.70	9.58	9.68	9.68	2,107
Jan 14, 2025	9.60	9.84	9.50	9.76	9.76	682
Jan 13, 2025	9.84	9.90	9.66	9.70	9.70	1,283
Jan 10, 2025	9.86	9.86	9.76	9.84	9.84	672
Jan 9, 2025	9.80	9.90	9.80	9.84	9.84	1,086
Jan 8, 2025	9.86	9.88	9.68	9.82	9.82	2,683
Jan 7, 2025	10.10	10.10	9.76	9.80	9.80	4,464
Jan 3, 2025	10.30	10.30	10.10	10.10	10.10	1,728
Jan 2, 2025	10.95	10.95	10.20	10.40	10.40	2,477
Dec 30, 2024	10.20	11.00	10.05	10.95	10.95	3,300
Dec 27, 2024	10.10	10.40	10.10	10.15	10.15	1,333
Dec 23, 2024	10.00	10.25	9.82	10.25	10.25	1,340
Dec 20, 2024	9.88	10.40	9.74	10.40	10.40	3,113
Dec 19, 2024	10.10	10.15	9.96	10.00	10.00	3,202
Dec 18, 2024	10.30	10.30	10.15	10.30	10.30	1,027
Dec 17, 2024	10.05	10.30	10.05	10.25	10.25	2,198
Dec 16, 2024	10.40	10.45	10.10	10.10	10.10	862
Dec 13, 2024	10.40	10.45	10.25	10.45	10.45	2,443
Dec 12, 2024	10.60	10.60	10.40	10.40	10.40	163
Dec 11, 2024	10.75	10.75	10.60	10.60	10.60	64
Dec 10, 2024	10.35	10.80	10.35	10.75	10.75	2,413
Dec 9, 2024	10.10	10.40	10.10	10.40	10.40	3,228
Dec 5, 2024	10.15	10.30	10.10	10.30	10.30	1,385
Dec 4, 2024	10.20	10.30	10.15	10.15	10.15	2,340
Dec 3, 2024	10.15	10.30	10.15	10.20	10.20	1,398
Dec 2, 2024	10.45	10.50	10.00	10.15	10.15	2,639
Nov 29, 2024	10.55	10.70	10.45	10.45	10.45	212
Nov 28, 2024	10.70	10.75	10.55	10.55	10.55	454
Nov 27, 2024	10.80	10.80	10.60	10.60	10.60	268
Nov 26, 2024	10.95	11.10	10.80	10.80	10.80	119
Nov 25, 2024	11.40	11.40	11.00	11.15	11.15	995
Nov 22, 2024	11.75	11.75	11.15	11.40	11.40	531
Nov 21, 2024	11.65	11.80	11.35	11.35	11.35	185
Nov 20, 2024	11.50	11.65	11.50	11.65	11.65	163
Nov 19, 2024	11.60	11.60	11.50	11.50	11.50	501
Nov 18, 2024	11.30	11.55	11.30	11.50	11.50	258
Nov 15, 2024	11.80	11.80	11.20	11.80	11.80	86
Nov 14, 2024	11.95	11.95	11.55	11.70	11.70	705
Nov 13, 2024	11.80	11.95	11.60	11.95	11.95	292
Nov 12, 2024	11.85	11.95	11.40	11.65	11.65	687
Nov 11, 2024	11.95	12.00	11.85	12.00	12.00	1,050
Nov 8, 2024	12.20	12.20	11.90	12.20	12.20	945
Nov 7, 2024	12.85	12.85	12.00	12.20	12.20	1,138
Nov 6, 2024	13.20	13.25	12.70	12.70	12.70	572
Nov 5, 2024	14.00	14.00	12.60	13.10	13.10	2,895
Nov 4, 2024	13.85	14.00	13.80	14.00	14.00	501
Nov 1, 2024	13.80	14.00	13.30	13.85	13.85	416
Oct 31, 2024	14.35	14.35	13.55	14.00	14.00	1,101
Oct 30, 2024	14.70	14.90	14.40	14.40	14.40	401
Oct 29, 2024	14.90	14.90	14.70	14.70	14.70	23
Oct 28, 2024	14.70	14.70	14.45	14.70	14.70	315
Oct 25, 2024	15.00	15.00	15.00	15.00	15.00	6
Oct 24, 2024	15.15	15.15	14.55	15.00	15.00	671
Oct 23, 2024	15.05	15.15	14.85	15.15	15.15	335
Oct 22, 2024	15.05	15.05	15.05	15.05	15.05	85
Oct 21, 2024	15.20	15.20	15.00	15.20	15.20	76
Oct 18, 2024	15.30	15.30	15.15	15.20	15.20	273
Oct 17, 2024	15.10	15.30	15.10	15.30	15.30	202
Oct 16, 2024	15.20	15.20	15.00	15.00	15.00	138
Oct 15, 2024	15.50	15.50	15.20	15.20	15.20	415
Oct 14, 2024	15.20	15.45	15.20	15.45	15.45	795
Oct 11, 2024	15.15	15.15	15.00	15.15	15.15	17
Oct 10, 2024	15.00	15.15	15.00	15.00	15.00	699
Oct 9, 2024	15.10	15.10	15.00	15.00	15.00	100
Oct 8, 2024	15.00	15.00	15.00	15.00	15.00	115
Oct 7, 2024	14.90	15.25	14.90	14.95	14.95	334
Oct 4, 2024	15.35	15.35	15.05	15.35	15.35	353
Oct 3, 2024	14.80	15.35	14.80	15.35	15.35	964
Oct 2, 2024	14.95	15.10	14.80	15.10	15.10	264
Oct 1, 2024	15.30	15.35	15.00	15.30	15.30	223
Sep 30, 2024	15.15	15.30	14.90	15.30	15.30	605
Sep 27, 2024	15.10	15.20	14.90	15.15	15.15	588
Sep 26, 2024	15.10	15.35	14.90	15.10	15.10	839
Sep 25, 2024	15.10	15.35	15.10	15.35	15.35	21
Sep 24, 2024	15.00	15.40	15.00	15.40	15.40	118
Sep 23, 2024	15.50	15.50	15.00	15.25	15.25	480
Sep 20, 2024	15.45	15.50	15.45	15.50	15.50	146
Sep 19, 2024	14.85	15.45	14.85	15.45	15.45	338
Sep 18, 2024	15.15	15.15	15.10	15.10	15.10	45
Sep 17, 2024	15.50	15.50	14.80	15.00	15.00	73
Sep 16, 2024	15.35	15.55	15.05	15.55	15.55	99
Sep 13, 2024	15.00	15.70	14.85	15.35	15.35	1,008
Sep 12, 2024	15.70	15.70	15.50	15.50	15.50	55
Sep 11, 2024	15.70	15.70	15.70	15.70	15.70	7
Sep 10, 2024	15.90	15.90	15.50	15.50	15.50	276
Sep 9, 2024	16.00	16.00	15.15	15.45	15.45	413
Sep 6, 2024	16.05	16.05	15.70	15.70	15.70	793
Sep 5, 2024	16.05	16.05	15.95	16.00	16.00	636
Sep 4, 2024	16.40	16.40	16.00	16.35	16.35	1,016
Sep 3, 2024	16.50	16.55	16.50	16.50	16.50	147
Sep 2, 2024	16.60	16.65	16.50	16.50	16.50	601
Aug 30, 2024	16.35	16.55	16.35	16.55	16.55	315
Aug 29, 2024	16.45	16.90	16.15	16.75	16.75	969
Aug 28, 2024	16.60	16.80	16.40	16.45	16.45	97
Aug 27, 2024	16.35	16.35	16.30	16.35	16.35	93
Aug 26, 2024	16.50	16.50	16.30	16.40	16.40	299
Aug 23, 2024	16.45	16.50	16.30	16.50	16.50	105
Aug 22, 2024	16.60	16.60	16.25	16.50	16.50	638
Aug 21, 2024	16.70	16.70	16.60	16.60	16.60	810
Aug 20, 2024	16.65	16.85	16.65	16.70	16.70	210
Aug 19, 2024	17.15	17.15	16.80	17.00	17.00	47
Aug 16, 2024	17.45	17.45	17.20	17.20	17.20	611
Aug 15, 2024	16.35	16.80	16.35	16.80	16.80	232
Aug 14, 2024	16.25	16.45	16.25	16.35	16.35	69
Aug 13, 2024	16.30	16.40	16.20	16.20	16.20	830
Aug 12, 2024	16.80	16.80	16.80	16.80	16.80	5
Aug 9, 2024	16.70	16.85	16.70	16.70	16.70	457
Aug 8, 2024	16.55	17.30	16.55	17.10	17.10	290
Aug 7, 2024	17.55	17.55	16.90	17.35	17.35	848
Aug 6, 2024	17.50	17.50	16.15	16.75	16.75	983
Aug 5, 2024	17.05	17.50	16.15	17.50	17.50	1,019
Aug 2, 2024	17.70	17.70	17.05	17.20	17.20	514
Aug 1, 2024	17.70	17.80	17.60	17.80	17.80	625
Jul 31, 2024	17.65	18.25	17.60	18.25	18.25	90
Jul 30, 2024	18.45	18.45	18.45	18.45	18.45	-
Jul 29, 2024	17.70	18.45	17.65	18.45	18.45	364
Jul 26, 2024	17.75	18.40	17.75	18.40	18.40	315
Jul 25, 2024	17.85	17.90	17.85	17.90	17.90	186
Jul 24, 2024	17.70	18.05	17.70	18.05	18.05	45
Jul 23, 2024	18.10	18.10	18.10	18.10	18.10	-
Jul 22, 2024	18.50	18.50	17.65	18.10	18.10	791
Jul 19, 2024	18.00	18.55	17.35	18.55	18.55	397
Jul 18, 2024	18.40	18.40	18.20	18.20	18.20	40
Jul 17, 2024	18.70	18.90	18.30	18.90	18.90	788
Jul 16, 2024	18.35	18.35	18.30	18.30	18.30	30
Jul 15, 2024	19.00	19.00	18.10	18.25	18.25	408
Jul 12, 2024	18.80	18.80	18.40	18.70	18.70	248
Jul 11, 2024	19.00	19.00	19.00	19.00	19.00	100
Jul 10, 2024	18.40	19.00	18.40	18.40	18.40	423
Jul 9, 2024	18.60	18.60	18.60	18.60	18.60	65
Jul 8, 2024	18.60	18.60	18.55	18.55	18.55	333
Jul 5, 2024	18.85	18.85	18.65	18.70	18.70	30
Jul 4, 2024	18.80	18.85	18.55	18.75	18.75	211
Jul 3, 2024	19.55	19.55	18.75	18.80	18.80	115
Jul 2, 2024	19.70	19.70	19.40	19.40	19.40	55
Jul 1, 2024	19.95	19.95	19.95	19.95	19.95	50
Jun 28, 2024	19.25	19.90	18.45	19.90	19.90	837
Jun 27, 2024	19.90	19.90	19.85	19.90	19.90	164
Jun 26, 2024	19.05	19.50	19.05	19.10	19.10	287
Jun 25, 2024	18.60	19.00	18.45	19.00	19.00	552
Jun 24, 2024	19.60	19.60	18.45	18.85	18.85	387
Jun 20, 2024	18.95	18.95	18.50	18.65	18.65	673
Jun 19, 2024	18.95	19.40	18.65	18.95	18.95	319
Jun 18, 2024	19.50	19.65	19.15	19.65	19.65	769
Jun 17, 2024	19.45	20.00	19.45	20.00	20.00	375
Jun 14, 2024	19.45	19.85	19.00	19.80	19.80	449
Jun 13, 2024	20.30	20.60	20.20	20.20	20.20	173
Jun 12, 2024	19.95	20.50	19.90	20.30	20.30	817
Jun 11, 2024	19.45	19.85	19.45	19.85	19.85	444
Jun 10, 2024	19.65	19.95	19.50	19.55	19.55	1,240
Jun 7, 2024	19.75	20.00	19.60	19.60	19.60	324
Jun 6, 2024	19.65	20.20	19.65	19.70	19.70	525
Jun 5, 2024	19.85	19.95	19.70	19.95	19.95	540
Jun 4, 2024	19.70	20.10	19.70	20.00	20.00	730
Jun 3, 2024	19.85	20.40	19.85	20.20	20.20	252
May 31, 2024	19.95	20.00	19.95	19.95	19.95	52
May 30, 2024	20.40	20.50	19.80	19.80	19.80	78
May 29, 2024	20.30	20.30	20.30	20.30	20.30	200
May 28, 2024	19.85	20.30	19.80	20.30	20.30	173
May 27, 2024	20.10	20.20	20.00	20.00	20.00	54
May 24, 2024	20.00	20.20	20.00	20.00	20.00	222
May 23, 2024	20.30	20.40	19.90	20.20	20.20	320
May 22, 2024	20.30	20.30	19.90	19.90	19.90	150
May 21, 2024	19.90	19.95	19.90	19.95	19.95	384
May 20, 2024	19.95	20.20	19.85	20.20	20.20	225
May 17, 2024	20.40	20.40	20.00	20.10	20.10	686
May 16, 2024	20.20	20.30	20.20	20.30	20.30	470
May 15, 2024	20.20	20.30	19.95	20.30	20.30	273
May 14, 2024	20.40	20.60	20.20	20.20	20.20	471
May 13, 2024	20.80	21.00	20.30	20.70	20.70	574
May 10, 2024	20.50	21.30	20.40	21.30	21.30	286
May 8, 2024	20.80	21.30	20.80	21.30	21.30	17
May 7, 2024	21.50	21.50	20.10	20.70	20.70	995
May 6, 2024	20.10	21.00	20.00	20.50	20.50	946
May 3, 2024	21.40	21.40	20.20	20.60	20.60	336
May 2, 2024	20.80	21.50	20.00	21.50	21.50	5,382
Apr 30, 2024	22.90	22.90	20.00	20.70	20.70	1,392
Apr 29, 2024	22.00	23.20	21.60	23.00	23.00	413
Apr 26, 2024	22.30	23.00	22.00	23.00	23.00	397
Apr 25, 2024	24.10	24.10	22.50	23.80	23.80	287
Apr 24, 2024	24.20	24.20	24.20	24.20	24.20	52
Apr 23, 2024	23.90	23.90	23.70	23.70	23.70	41
Apr 22, 2024	22.80	24.00	22.70	24.00	24.00	219
Apr 19, 2024	23.10	23.10	23.00	23.00	23.00	251
Apr 18, 2024	22.80	24.30	22.80	24.00	24.00	210
Apr 17, 2024	24.00	24.20	24.00	24.20	24.20	395
Apr 16, 2024	24.00	24.00	22.50	24.00	24.00	540
Apr 15, 2024	22.00	22.80	22.00	22.80	22.80	278
Apr 12, 2024	23.00	24.00	23.00	24.00	24.00	34
Apr 11, 2024	24.00	24.00	24.00	24.00	24.00	-
Apr 10, 2024	24.00	24.10	24.00	24.00	24.00	420
Apr 9, 2024	24.10	24.20	24.00	24.00	24.00	1,044
Apr 8, 2024	24.30	24.30	22.30	24.00	24.00	277
Apr 5, 2024	24.20	24.30	23.50	24.30	24.30	62
Apr 4, 2024	24.30	24.30	23.10	24.00	24.00	106
Apr 3, 2024	24.00	24.40	24.00	24.00	24.00	873
Apr 2, 2024	22.80	24.00	22.80	24.00	24.00	328
Mar 28, 2024	23.90	24.10	23.80	24.00	24.00	658
Mar 27, 2024	23.80	24.40	23.70	23.90	23.90	291
Mar 26, 2024	22.00	23.20	22.00	22.90	22.90	1,254
Mar 25, 2024	21.50	22.40	20.70	22.20	22.20	1,109
Mar 22, 2024	21.20	22.30	21.20	21.50	21.50	1,836
Mar 21, 2024	20.30	21.30	20.20	21.30	21.30	2,169
Mar 20, 2024	20.00	20.40	19.70	20.40	20.40	197
Mar 19, 2024	19.50	20.00	19.50	20.00	20.00	201
Mar 18, 2024	19.50	19.90	19.50	19.90	19.90	1,006
Mar 15, 2024	19.95	19.95	19.55	19.55	19.55	736
Mar 14, 2024	19.60	20.00	19.60	19.95	19.95	335