Helsinki - Delayed Quote EUR

QPR Software Oyj (QPR1V.HE)

Compare
1.0700
+0.0100
+(0.94%)
At close: January 10 at 6:29:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.0600 1.1000 1.0600 1.0700 1.0700 65,357
Jan 9, 2025 1.0500 1.0800 1.0400 1.0600 1.0600 57,311
Jan 8, 2025 0.9280 1.0600 0.9280 1.0400 1.0400 71,510
Jan 7, 2025 0.9000 0.9280 0.8800 0.9200 0.9200 14,626
Jan 3, 2025 0.9000 0.9280 0.8960 0.9000 0.9000 33,969
Jan 2, 2025 0.8100 0.8980 0.8100 0.8960 0.8960 50,128
Dec 30, 2024 0.8160 0.8180 0.7220 0.8100 0.8100 21,285
Dec 27, 2024 0.8100 0.8160 0.8080 0.8160 0.8160 10,028
Dec 23, 2024 0.7260 0.8120 0.7260 0.8080 0.8080 5,189
Dec 20, 2024 0.7100 0.7400 0.7100 0.7260 0.7260 11,959
Dec 19, 2024 0.7160 0.7300 0.6980 0.7080 0.7080 9,682
Dec 18, 2024 0.6540 0.7540 0.6520 0.7160 0.7160 60,298
Dec 17, 2024 0.6560 0.6560 0.6220 0.6320 0.6320 11,070
Dec 16, 2024 0.6400 0.6640 0.6120 0.6560 0.6560 7,854
Dec 13, 2024 0.6560 0.6660 0.6400 0.6640 0.6640 6,242
Dec 12, 2024 0.6400 0.6500 0.6300 0.6400 0.6400 18,921
Dec 11, 2024 0.6140 0.6300 0.5400 0.6300 0.6300 4,314
Dec 10, 2024 0.6000 0.6380 0.6000 0.6180 0.6180 13,663
Dec 9, 2024 0.6020 0.6100 0.5800 0.5800 0.5800 7,761
Dec 5, 2024 0.6000 0.6100 0.5720 0.6000 0.6000 2,428
Dec 4, 2024 0.6100 0.6500 0.5800 0.5960 0.5960 3,215
Dec 3, 2024 0.5480 0.6000 0.5220 0.5920 0.5920 19,578
Dec 2, 2024 0.5400 0.5580 0.5200 0.5480 0.5480 5,101
Nov 29, 2024 0.5660 0.5660 0.5160 0.5400 0.5400 5,968
Nov 28, 2024 0.5660 0.5660 0.5660 0.5660 0.5660 983
Nov 27, 2024 0.5500 0.5660 0.5500 0.5660 0.5660 3,001
Nov 26, 2024 0.5660 0.5660 0.5400 0.5480 0.5480 3,508
Nov 25, 2024 0.5660 0.5660 0.5660 0.5660 0.5660 37
Nov 22, 2024 0.5800 0.5800 0.5580 0.5660 0.5660 1,076
Nov 21, 2024 0.5880 0.5980 0.5800 0.5800 0.5800 670
Nov 20, 2024 0.5880 0.5880 0.5800 0.5840 0.5840 3,659
Nov 19, 2024 0.5940 0.5960 0.5820 0.5880 0.5880 477
Nov 18, 2024 0.5940 0.5960 0.5860 0.5940 0.5940 776
Nov 15, 2024 0.6060 0.6060 0.5860 0.5940 0.5940 1,690
Nov 14, 2024 0.5980 0.6060 0.5980 0.6060 0.6060 353
Nov 13, 2024 0.5820 0.5960 0.5800 0.5800 0.5800 1,774
Nov 12, 2024 0.6100 0.6100 0.5960 0.6040 0.6040 298
Nov 11, 2024 0.5820 0.6000 0.5800 0.5960 0.5960 351
Nov 8, 2024 0.5980 0.5980 0.5800 0.5800 0.5800 2,430
Nov 7, 2024 0.5940 0.5980 0.5940 0.5980 0.5980 155
Nov 6, 2024 0.6040 0.6080 0.5940 0.5940 0.5940 3,223
Nov 5, 2024 0.6100 0.6100 0.5800 0.5820 0.5820 1,803
Nov 4, 2024 0.5880 0.6100 0.5880 0.6100 0.6100 6,991
Nov 1, 2024 0.6340 0.6340 0.5880 0.5880 0.5880 1,235
Oct 31, 2024 0.5880 0.6380 0.5880 0.6300 0.6300 2,373
Oct 30, 2024 0.6440 0.6440 0.5880 0.6100 0.6100 6,452
Oct 29, 2024 0.6200 0.6440 0.6100 0.6440 0.6440 12,977
Oct 28, 2024 0.6140 0.6380 0.6100 0.6200 0.6200 5,070
Oct 25, 2024 0.6180 0.6180 0.5800 0.6100 0.6100 25,082
Oct 24, 2024 0.5900 0.6180 0.5900 0.6060 0.6060 11,366
Oct 23, 2024 0.5940 0.6180 0.5800 0.6140 0.6140 9,726
Oct 22, 2024 0.6080 0.6120 0.5980 0.6000 0.6000 7,469
Oct 21, 2024 0.6100 0.6140 0.5920 0.5920 0.5920 2,746
Oct 18, 2024 0.6080 0.6200 0.5720 0.5880 0.5880 17,646
Oct 17, 2024 0.6000 0.6220 0.5920 0.6000 0.6000 2,395
Oct 16, 2024 0.6100 0.6300 0.5900 0.6260 0.6260 518
Oct 15, 2024 0.6100 0.6420 0.6100 0.6100 0.6100 4,803
Oct 14, 2024 0.6200 0.6420 0.5920 0.6100 0.6100 3,963
Oct 11, 2024 0.6260 0.6380 0.5980 0.6200 0.6200 7,901
Oct 10, 2024 0.6400 0.6400 0.6240 0.6240 0.6240 1,938
Oct 9, 2024 0.6300 0.6500 0.6000 0.6400 0.6400 9,197
Oct 8, 2024 0.6280 0.6280 0.5740 0.6200 0.6200 5,955
Oct 7, 2024 0.6060 0.6100 0.5820 0.6100 0.6100 4,115
Oct 4, 2024 0.6040 0.6380 0.5840 0.6060 0.6060 15,173
Oct 3, 2024 0.6220 0.6300 0.6020 0.6040 0.6040 11,286
Oct 2, 2024 0.6000 0.6020 0.5840 0.6020 0.6020 5,668
Oct 1, 2024 0.6000 0.6080 0.6000 0.6020 0.6020 2,364
Sep 30, 2024 0.6000 0.6140 0.5940 0.6000 0.6000 13,399
Sep 27, 2024 0.5940 0.6000 0.5800 0.5920 0.5920 22,370
Sep 26, 2024 0.5880 0.5880 0.5580 0.5720 0.5720 13,340
Sep 25, 2024 0.5800 0.5900 0.5560 0.5880 0.5880 6,155
Sep 24, 2024 0.5780 0.5780 0.5540 0.5720 0.5720 10,863
Sep 23, 2024 0.5860 0.5860 0.5740 0.5800 0.5800 4,236
Sep 20, 2024 0.5920 0.5920 0.5820 0.5820 0.5820 1,743
Sep 19, 2024 0.5840 0.5880 0.5840 0.5880 0.5880 390
Sep 18, 2024 0.5960 0.5960 0.5640 0.5840 0.5840 4,183
Sep 17, 2024 0.5860 0.6000 0.5580 0.5960 0.5960 11,839
Sep 16, 2024 0.5860 0.5860 0.5700 0.5860 0.5860 7,773
Sep 13, 2024 0.5900 0.5900 0.5660 0.5860 0.5860 3,114
Sep 12, 2024 0.5800 0.6040 0.5640 0.5900 0.5900 12,084
Sep 11, 2024 0.5880 0.5880 0.5740 0.5800 0.5800 1,057
Sep 10, 2024 0.5660 0.5840 0.5660 0.5760 0.5760 1,811
Sep 9, 2024 0.5860 0.5860 0.5680 0.5700 0.5700 1,420
Sep 6, 2024 0.5420 0.5780 0.5420 0.5700 0.5700 1,573
Sep 5, 2024 0.5600 0.5800 0.5600 0.5640 0.5640 8,336
Sep 4, 2024 0.5880 0.5880 0.5620 0.5760 0.5760 5,717
Sep 3, 2024 0.5740 0.5900 0.5420 0.5880 0.5880 28,613
Sep 2, 2024 0.5800 0.5800 0.5400 0.5580 0.5580 2,516
Aug 30, 2024 0.5480 0.5680 0.5340 0.5680 0.5680 11,393
Aug 29, 2024 0.5500 0.5740 0.5300 0.5320 0.5320 2,390
Aug 28, 2024 0.5780 0.5780 0.5300 0.5500 0.5500 4,425
Aug 27, 2024 0.5600 0.5600 0.5340 0.5480 0.5480 1,365
Aug 26, 2024 0.5500 0.5700 0.5300 0.5660 0.5660 1,048
Aug 23, 2024 0.5720 0.5740 0.5400 0.5740 0.5740 6,542
Aug 22, 2024 0.5720 0.5760 0.5440 0.5720 0.5720 3,973
Aug 21, 2024 0.5360 0.5740 0.5360 0.5720 0.5720 2,517
Aug 20, 2024 0.5600 0.5600 0.5260 0.5480 0.5480 3,642
Aug 19, 2024 0.5600 0.5600 0.5240 0.5600 0.5600 3,458
Aug 16, 2024 0.5240 0.5700 0.5240 0.5600 0.5600 4,966
Aug 15, 2024 0.5380 0.5860 0.5180 0.5500 0.5500 9,541
Aug 14, 2024 0.5120 0.5480 0.5120 0.5460 0.5460 9,606
Aug 13, 2024 0.5200 0.5880 0.5200 0.5520 0.5520 2,753
Aug 12, 2024 0.5800 0.5800 0.5420 0.5700 0.5700 9,806
Aug 9, 2024 0.5780 0.5800 0.5780 0.5800 0.5800 836
Aug 8, 2024 0.5900 0.5900 0.5400 0.5700 0.5700 1,838
Aug 7, 2024 0.5560 0.5560 0.5380 0.5560 0.5560 1,477
Aug 6, 2024 0.5200 0.5560 0.5200 0.5560 0.5560 7,732
Aug 5, 2024 0.5800 0.5880 0.4800 0.5300 0.5300 106,811
Aug 2, 2024 0.5880 0.5900 0.5620 0.5640 0.5640 25,230
Aug 1, 2024 0.5800 0.5880 0.5680 0.5780 0.5780 5,356
Jul 31, 2024 0.5880 0.5880 0.5700 0.5720 0.5720 6,059
Jul 30, 2024 0.5880 0.5880 0.5660 0.5880 0.5880 4,930
Jul 29, 2024 0.5720 0.5900 0.5720 0.5800 0.5800 10,825
Jul 26, 2024 0.5460 0.5720 0.5460 0.5720 0.5720 11,035
Jul 25, 2024 0.5520 0.5720 0.5300 0.5620 0.5620 11,024
Jul 24, 2024 0.5700 0.5840 0.5560 0.5700 0.5700 25,608
Jul 23, 2024 0.5840 0.5880 0.5540 0.5800 0.5800 6,581
Jul 22, 2024 0.5440 0.5880 0.5400 0.5700 0.5700 13,936
Jul 19, 2024 0.5500 0.5780 0.5440 0.5780 0.5780 3,510
Jul 18, 2024 0.5880 0.5880 0.5380 0.5400 0.5400 2,986
Jul 17, 2024 0.5740 0.5900 0.5480 0.5840 0.5840 51,154
Jul 16, 2024 0.5740 0.5880 0.5720 0.5880 0.5880 3,248
Jul 15, 2024 0.5760 0.5760 0.5500 0.5740 0.5740 917
Jul 12, 2024 0.5780 0.5800 0.5780 0.5780 0.5780 2,903
Jul 11, 2024 0.5800 0.5800 0.5500 0.5780 0.5780 577
Jul 10, 2024 0.5740 0.5800 0.5600 0.5600 0.5600 542
Jul 9, 2024 0.5540 0.5740 0.5540 0.5740 0.5740 4,800
Jul 8, 2024 0.5720 0.5780 0.5400 0.5780 0.5780 699
Jul 5, 2024 0.5700 0.5820 0.5580 0.5720 0.5720 1,305
Jul 4, 2024 0.6000 0.6000 0.5640 0.5700 0.5700 3,881
Jul 3, 2024 0.5500 0.5700 0.5360 0.5700 0.5700 3,977
Jul 2, 2024 0.5700 0.5700 0.5500 0.5700 0.5700 1,423
Jul 1, 2024 0.5680 0.5700 0.5500 0.5700 0.5700 2,476
Jun 28, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 389
Jun 27, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jun 26, 2024 0.5760 0.5760 0.5700 0.5700 0.5700 700
Jun 25, 2024 0.5780 0.5780 0.5700 0.5780 0.5780 686
Jun 24, 2024 0.5800 0.5800 0.5340 0.5360 0.5360 4,026
Jun 20, 2024 0.5940 0.5940 0.5680 0.5800 0.5800 2,322
Jun 19, 2024 0.5980 0.5980 0.5620 0.5800 0.5800 15,508
Jun 18, 2024 0.5620 0.5760 0.5600 0.5760 0.5760 1,723
Jun 17, 2024 0.5560 0.5740 0.5560 0.5740 0.5740 1,079
Jun 14, 2024 0.5700 0.5700 0.5540 0.5560 0.5560 4,530
Jun 13, 2024 0.5900 0.5900 0.5460 0.5700 0.5700 3,415
Jun 12, 2024 0.5920 0.5940 0.5620 0.5900 0.5900 4,882
Jun 11, 2024 0.5960 0.5960 0.5580 0.5920 0.5920 1,616
Jun 10, 2024 0.6000 0.6280 0.5600 0.5980 0.5980 8,930
Jun 7, 2024 0.5880 0.5880 0.5640 0.5820 0.5820 4,433
Jun 6, 2024 0.5560 0.5780 0.5500 0.5680 0.5680 6,426
Jun 5, 2024 0.5680 0.5680 0.5460 0.5480 0.5480 331
Jun 4, 2024 0.5780 0.5780 0.5440 0.5680 0.5680 1,314
Jun 3, 2024 0.5800 0.5880 0.5540 0.5780 0.5780 8,260
May 31, 2024 0.5900 0.5900 0.5400 0.5800 0.5800 1,972
May 30, 2024 0.6000 0.6280 0.5880 0.5900 0.5900 22,284
May 29, 2024 0.6000 0.6000 0.5880 0.5880 0.5880 18,785
May 28, 2024 0.5920 0.6020 0.5920 0.6020 0.6020 11,952
May 27, 2024 0.5900 0.5940 0.5900 0.5940 0.5940 28,816
May 24, 2024 0.5420 0.5960 0.5420 0.5860 0.5860 30,541
May 23, 2024 0.5560 0.5880 0.5400 0.5880 0.5880 2,316
May 22, 2024 0.5980 0.5980 0.5420 0.5640 0.5640 6,326
May 21, 2024 0.5300 0.5520 0.5300 0.5520 0.5520 17,380
May 20, 2024 0.5440 0.5680 0.5300 0.5340 0.5340 23,766
May 17, 2024 0.5700 0.5700 0.5440 0.5580 0.5580 13,318
May 16, 2024 0.5940 0.6000 0.5600 0.5600 0.5600 41,178
May 15, 2024 0.5800 0.5960 0.5780 0.5780 0.5780 11,825
May 14, 2024 0.5780 0.5780 0.5620 0.5780 0.5780 6,283
May 13, 2024 0.5800 0.6020 0.5740 0.5980 0.5980 2,615
May 10, 2024 0.5920 0.5920 0.5700 0.5760 0.5760 6,765
May 8, 2024 0.6100 0.6100 0.5880 0.5920 0.5920 6,866
May 7, 2024 0.6120 0.6180 0.5920 0.6100 0.6100 9,502
May 6, 2024 0.5840 0.6300 0.5720 0.6120 0.6120 26,164
May 3, 2024 0.5860 0.5860 0.5680 0.5860 0.5860 5,276
May 2, 2024 0.5680 0.6180 0.5640 0.5860 0.5860 6,878
Apr 30, 2024 0.5700 0.5700 0.5260 0.5680 0.5680 26,376
Apr 29, 2024 0.5840 0.5840 0.5300 0.5740 0.5740 15,254
Apr 26, 2024 0.6200 0.6200 0.5520 0.5840 0.5840 21,338
Apr 25, 2024 0.6200 0.6300 0.5520 0.6000 0.6000 9,695
Apr 24, 2024 0.6100 0.6240 0.6000 0.6200 0.6200 2,437
Apr 23, 2024 0.6000 0.6260 0.5900 0.5980 0.5980 42,692
Apr 22, 2024 0.6040 0.6120 0.5600 0.6080 0.6080 52,756
Apr 19, 2024 0.7000 0.7160 0.6000 0.6060 0.6060 37,273
Apr 18, 2024 0.6600 0.7160 0.5960 0.6620 0.6620 11,166
Apr 17, 2024 0.7100 0.7240 0.6460 0.6600 0.6600 61,310
Apr 16, 2024 0.6280 0.7500 0.6200 0.6980 0.6980 38,076
Apr 15, 2024 0.6280 0.6580 0.6280 0.6280 0.6280 8,231
Apr 12, 2024 0.6000 0.6280 0.5980 0.6280 0.6280 3,029
Apr 11, 2024 0.5800 0.6280 0.5800 0.6120 0.6120 8,127
Apr 10, 2024 0.5940 0.6140 0.5620 0.5800 0.5800 19,001
Apr 9, 2024 0.5700 0.6280 0.5700 0.5940 0.5940 21,842
Apr 8, 2024 0.6260 0.6260 0.5500 0.5700 0.5700 68,945
Apr 5, 2024 0.6740 0.6740 0.6180 0.6280 0.6280 38,830
Apr 4, 2024 0.6940 0.6940 0.6600 0.6740 0.6740 31,908
Apr 3, 2024 0.7080 0.7100 0.6480 0.6880 0.6880 46,947
Apr 2, 2024 0.6980 0.7300 0.6900 0.7080 0.7080 45,143
Mar 28, 2024 0.5980 0.6900 0.5900 0.6900 0.6900 120,269
Mar 27, 2024 0.5800 0.6000 0.5700 0.5960 0.5960 37,273
Mar 26, 2024 0.5700 0.5800 0.5640 0.5800 0.5800 24,489
Mar 25, 2024 0.5500 0.5700 0.5400 0.5700 0.5700 59,662
Mar 22, 2024 0.5400 0.5480 0.5160 0.5400 0.5400 33,954
Mar 21, 2024 0.5300 0.5440 0.5220 0.5300 0.5300 5,855
Mar 20, 2024 0.5300 0.5300 0.4980 0.5300 0.5300 7,796
Mar 19, 2024 0.5180 0.5300 0.5120 0.5300 0.5300 27,027
Mar 18, 2024 0.5200 0.5300 0.5100 0.5180 0.5180 16,324
Mar 15, 2024 0.5160 0.5300 0.5080 0.5200 0.5200 29,903
Mar 14, 2024 0.4950 0.5220 0.4810 0.5160 0.5160 7,606
Mar 13, 2024 0.4810 0.5020 0.4810 0.5000 0.5000 2,026
Mar 12, 2024 0.4950 0.4990 0.4700 0.4810 0.4810 23,803
Mar 11, 2024 0.4930 0.5000 0.4750 0.4950 0.4950 7,202
Mar 8, 2024 0.4930 0.5000 0.4880 0.4930 0.4930 8,247
Mar 7, 2024 0.4990 0.4990 0.4910 0.4930 0.4930 10,788
Mar 6, 2024 0.4820 0.5000 0.4750 0.5000 0.5000 35,207
Mar 5, 2024 0.4730 0.4940 0.4700 0.4820 0.4820 60,116
Mar 4, 2024 0.4190 0.4810 0.4190 0.4700 0.4700 28,136
Mar 1, 2024 0.4370 0.4370 0.4210 0.4290 0.4290 13,592
Feb 29, 2024 0.4190 0.4310 0.4150 0.4230 0.4230 5,495
Feb 28, 2024 0.4320 0.4370 0.4200 0.4200 0.4200 5,154
Feb 27, 2024 0.4300 0.4350 0.4180 0.4350 0.4350 1,873
Feb 26, 2024 0.4400 0.4400 0.4160 0.4300 0.4300 8,042
Feb 23, 2024 0.4340 0.4340 0.4200 0.4280 0.4280 12,117
Feb 22, 2024 0.4200 0.4290 0.4120 0.4160 0.4160 23,283
Feb 21, 2024 0.4070 0.4250 0.3990 0.4250 0.4250 25,642
Feb 20, 2024 0.3950 0.4140 0.3950 0.4080 0.4080 18,292
Feb 19, 2024 0.4020 0.4020 0.3800 0.3890 0.3890 56,333
Feb 16, 2024 0.3550 0.4110 0.3400 0.4020 0.4020 323,009
Feb 15, 2024 0.3600 0.3640 0.3500 0.3500 0.3500 11,408
Feb 14, 2024 0.3440 0.3440 0.3210 0.3350 0.3350 6,825
Feb 13, 2024 0.3510 0.3770 0.3320 0.3440 0.3440 37,401
Feb 12, 2024 0.3480 0.3540 0.3410 0.3510 0.3510 34,741
Feb 9, 2024 0.3420 0.3500 0.3400 0.3470 0.3470 36,469
Feb 8, 2024 0.3550 0.3550 0.3400 0.3500 0.3500 15,524
Feb 7, 2024 0.3480 0.3500 0.3420 0.3420 0.3420 12,467
Feb 6, 2024 0.3480 0.3480 0.3390 0.3460 0.3460 15,878
Feb 5, 2024 0.3410 0.3800 0.3340 0.3340 0.3340 36,796
Feb 2, 2024 0.3450 0.3510 0.3410 0.3410 0.3410 8,449
Feb 1, 2024 0.3360 0.3480 0.3350 0.3480 0.3480 19,169
Jan 31, 2024 0.3520 0.3870 0.3400 0.3420 0.3420 122,340
Jan 30, 2024 0.3490 0.3700 0.3490 0.3520 0.3520 40,808
Jan 29, 2024 0.3420 0.3490 0.3410 0.3470 0.3470 12,030
Jan 26, 2024 0.3420 0.3420 0.3350 0.3420 0.3420 11,115
Jan 25, 2024 0.3490 0.3490 0.3360 0.3420 0.3420 11,124
Jan 24, 2024 0.3480 0.3510 0.3360 0.3470 0.3470 13,317
Jan 23, 2024 0.3400 0.3450 0.3400 0.3440 0.3440 14,372
Jan 22, 2024 0.3430 0.3430 0.3200 0.3400 0.3400 27,199
Jan 19, 2024 0.3470 0.3520 0.3370 0.3420 0.3420 18,446
Jan 18, 2024 0.3980 0.3980 0.3330 0.3390 0.3390 54,000
Jan 17, 2024 0.3360 0.3480 0.3250 0.3300 0.3300 7,046
Jan 16, 2024 0.3390 0.3390 0.3300 0.3380 0.3380 16,941
Jan 15, 2024 0.3360 0.3390 0.3320 0.3390 0.3390 9,203
Jan 12, 2024 0.3380 0.3440 0.3210 0.3440 0.3440 18,547
Jan 11, 2024 0.3360 0.3440 0.3210 0.3440 0.3440 20,636
Jan 10, 2024 0.3400 0.3400 0.3280 0.3350 0.3350 46,213

Related Tickers

1XV.F 74Software
26.80
+1.13%
 
ESKEF Esker SA
298.92
0.00%
 
1XV.SG 74Software
26.80
+1.13%
 
74SW.PA 74SOFTWARE
27.00
-0.74%
 
DIGIGR.HE Digitalist Group Plc
0.0118
-6.35%
 
LEMON.HE Lemonsoft Oyj
5.95
+1.71%
 
HYSG.BR Hybrid Software Group PLC
4.1200
+0.49%
 
ALBFR.PA Sidetrade SA
234.00
+2.18%
 
LSS.PA Lectra SA
25.55
-1.73%
 
ALESK.PA Esker SA
259.80
+0.15%