Helsinki - Delayed Quote EUR

Wulff-Yhtiöt Oyj (WUF1V.HE)

2.7200
+0.0200
+(0.74%)
At close: May 9 at 5:39:20 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.80002.80002.72002.72002.72001,166
May 8, 20252.74002.85002.70002.70002.7000545
May 7, 20252.78002.78002.71002.71002.71001,351
May 6, 20252.74002.77702.68002.77702.77701,803
May 5, 20252.65352.79852.65352.77852.77851,109
May 2, 20252.62002.83902.62002.81852.8185740
Apr 30, 20252.70002.72002.60002.60002.60002,874
Apr 29, 20252.75752.83902.70002.70002.70002,339
Apr 28, 20252.88952.89652.66002.75752.75755,889
Apr 25, 20252.89752.89752.89752.89752.8975308
Apr 24, 20252.70002.89702.70002.88952.8895150
Apr 23, 20252.78052.81052.69002.77952.779512,379
Apr 22, 20252.82002.82002.77102.78052.78051,320
Apr 17, 20252.89752.89752.80002.82002.8200163
Apr 16, 20252.89802.89802.83002.83002.8300775
Apr 15, 20252.89802.89802.80002.89552.89553,275
Apr 14, 20252.89852.89852.63452.89752.89753,721
Apr 11, 20252.83002.89902.70152.89852.8985745
Apr 10, 20252.84002.94652.80002.83002.83002,337
Apr 9, 20252.80002.90002.62052.79952.79954,852
Apr 8, 20252.94952.94952.85002.85002.8500619
Apr 7, 20252.85002.85002.50002.66702.66704,629
Apr 4, 2025 0.08 Dividend
Apr 4, 20252.99002.99002.83002.85002.85002,044
Apr 3, 20253.00003.00002.93003.00002.92004,387
Apr 2, 20253.01003.01003.00003.00002.92001,111
Apr 1, 20252.92003.01002.92003.01002.92971,860
Mar 31, 20252.98002.98002.92002.92002.84211,210
Mar 28, 20252.99002.99002.94002.94002.8616138
Mar 27, 20253.01003.01002.95002.95002.8713127
Mar 26, 20253.03003.03002.94002.99002.91031,317
Mar 25, 20253.00003.00003.00003.00002.9200200
Mar 24, 20252.97003.00002.94003.00002.9200995
Mar 21, 20253.00003.00002.93002.97002.8908480
Mar 20, 20252.98003.00002.92002.92002.84211,329
Mar 19, 20252.99003.00002.97002.99002.9103512
Mar 18, 20253.00003.00002.95002.99002.91032,144
Mar 17, 20252.94002.99002.94002.99002.91032,615
Mar 14, 20253.02003.02002.94002.94002.86163,395
Mar 13, 20253.02003.02002.93002.94002.86161,091
Mar 12, 20252.91003.03002.91003.03002.94921,278
Mar 11, 20252.91002.99002.91002.91002.83243,057
Mar 10, 20252.96002.96002.88002.91002.83242,027
Mar 7, 20253.03003.03002.93002.97002.89087,959
Mar 6, 20252.90002.95002.86002.91002.83244,530
Mar 5, 20252.98002.99002.90002.90002.82275,660
Mar 4, 20253.03003.03002.95002.97002.8908185
Mar 3, 20252.96003.00002.92002.99002.91033,491
Feb 28, 20252.98003.05002.98002.99002.91032,005
Feb 27, 20253.03003.03002.95002.98002.90056,317
Feb 26, 20253.09003.09003.02003.06002.97844,427
Feb 25, 20253.13003.13003.08003.09003.00764,902
Feb 24, 20253.07003.12003.07003.12003.0368851
Feb 21, 20253.12003.12003.02003.06002.97844,299
Feb 20, 20253.12003.12003.10003.10003.0173245
Feb 19, 20253.13003.13003.09003.10003.01736,557
Feb 18, 20253.08003.14003.02003.08002.997915,075
Feb 17, 20253.21003.21003.05003.13003.046516,173
Feb 14, 20253.33003.33003.26003.31003.22171,524
Feb 13, 20253.30003.30003.15003.26003.17312,217
Feb 12, 20253.28003.31003.13003.30003.21203,396
Feb 11, 20253.22003.30003.20003.28003.19256,628
Feb 10, 20253.18003.20003.17003.20003.11475,722
Feb 7, 20253.15003.18003.15003.18003.0952792
Feb 6, 20253.11003.18003.08003.15003.06604,180
Feb 5, 20253.18003.18003.09003.11003.02711,359
Feb 4, 20253.19003.20003.14003.14003.05632,504
Feb 3, 20253.12003.19003.12003.16003.07574,286
Jan 31, 20253.13003.13003.04003.12003.03684,425
Jan 30, 20253.11003.13003.10003.10003.01734,365
Jan 29, 20253.10003.19003.10003.10003.01731,331
Jan 28, 20253.12003.12003.07003.09003.00763,975
Jan 27, 20253.16003.16003.12003.12003.0368668
Jan 24, 20253.18003.18003.10003.13003.04654,882
Jan 23, 20253.18003.19003.08003.09003.00761,996
Jan 22, 20253.07003.08003.01003.08002.99796,757
Jan 21, 20253.08003.08003.02003.07002.98811,138
Jan 20, 20253.09003.09003.08003.08002.9979941
Jan 17, 20253.08003.12003.00003.08002.99792,210
Jan 16, 20253.10003.10003.06003.06002.97842,721
Jan 15, 20252.91003.18002.91003.12003.03685,920
Jan 14, 20253.11003.17003.00003.00002.92003,238
Jan 13, 20253.09003.10003.00003.10003.01734,217
Jan 10, 20253.09003.18003.09003.09003.00761,881
Jan 9, 20253.04003.15003.04003.15003.06601,197
Jan 8, 20253.09003.09003.07003.08002.9979699
Jan 7, 20253.07003.11003.07003.07002.98812,960
Jan 3, 20253.07003.07003.07003.07002.9881533
Jan 2, 20253.07003.10003.07003.07002.98811,421
Dec 30, 20243.00003.09003.00003.07002.98811,946
Dec 27, 20243.04003.06002.96003.00002.920011,039
Dec 23, 20243.03003.05003.02003.05002.9687396
Dec 20, 20243.03003.06003.02003.02002.93953,851
Dec 19, 20243.03003.08003.02003.02002.9395537
Dec 18, 20243.02003.06003.00003.00002.92001,212
Dec 17, 20243.07003.07003.02003.02002.93954,994
Dec 16, 20243.04003.04003.00003.02002.93951,185
Dec 13, 20243.07003.07003.00003.04002.95893,189
Dec 12, 20243.06003.07003.02003.03002.94928,893
Dec 11, 20242.99003.06002.99003.06002.97844,979
Dec 10, 20243.01003.01002.99002.99002.91031,589
Dec 9, 20242.99003.09002.96003.01002.9297921
Dec 5, 20243.04003.05002.96002.99002.9103981
Dec 4, 20242.99003.04002.99003.04002.95894,019
Dec 3, 20242.92002.99002.91002.99002.91032,926
Dec 2, 20242.96002.96002.91002.92002.84213,761
Nov 29, 20243.01003.03002.94002.94002.86162,814
Nov 28, 20243.01003.01002.93003.01002.92972,233
Nov 27, 20242.88003.01002.79002.96002.88112,824
Nov 26, 20242.88002.88002.88002.88002.803216
Nov 25, 20242.89002.89002.78002.80002.72532,198
Nov 22, 20242.84002.89002.81002.89002.8129193
Nov 21, 20242.90002.90002.85002.85002.7740760
Nov 20, 20242.90002.92002.86002.86002.7837411
Nov 19, 20242.93002.93002.88002.93002.8519255
Nov 18, 20242.93002.95002.86002.94002.8616672
Nov 15, 20243.02003.02002.86002.86002.78378,366
Nov 14, 20242.98002.98002.91002.92002.84216,150
Nov 13, 20242.92002.97002.85002.97002.89083,464
Nov 12, 20242.94002.94002.86002.90002.82272,277
Nov 11, 20242.98002.98002.86002.86002.78374,897
Nov 8, 20242.99002.99002.91002.98002.9005444
Nov 7, 20242.95002.95002.85002.93002.85192,283
Nov 6, 20242.87002.97002.86002.95002.87133,623
Nov 5, 20242.91002.91002.91002.91002.8324791
Nov 4, 20243.01003.01002.90002.90002.82275,393
Nov 1, 20243.01003.03002.98002.98002.9005575
Oct 31, 20243.07003.07002.98002.98002.90053,754
Oct 30, 20243.03003.09003.03003.09003.0076250
Oct 29, 20243.04003.04002.99003.00002.9200452
Oct 28, 20243.01003.10003.00003.00002.9200470
Oct 25, 20243.03003.03003.00003.00002.92005,153
Oct 24, 20242.99003.07002.99003.05002.96873,855
Oct 23, 20242.99002.99002.90002.99002.91032,486
Oct 22, 20242.99003.01002.99002.99002.91032,330
Oct 21, 20243.19003.20002.95003.00002.92006,354
Oct 18, 20243.16003.19003.00003.06002.97842,926
Oct 17, 20243.01003.08002.97003.01002.92974,706
Oct 16, 20242.99002.99002.94002.94002.86165,749
Oct 15, 20242.94003.00002.91002.97002.89084,438
Oct 14, 20242.85002.96002.85002.94002.86161,789
Oct 11, 20242.90002.95002.89002.95002.87131,378
Oct 10, 20242.89002.90002.81002.90002.82275,933
Oct 9, 20242.96002.96002.89002.89002.8129532
Oct 8, 20242.80002.80002.78002.78002.70592,343
Oct 7, 20242.86002.86002.80002.82002.7448241
Oct 4, 2024 0.07 Dividend
Oct 4, 20242.84002.86002.78002.86002.78373,735
Oct 3, 20242.91002.95002.84002.84002.69614,779
Oct 2, 20242.91002.93002.84002.93002.78161,901
Oct 1, 20242.88002.93002.88002.91002.76263,535
Sep 30, 20242.80002.90002.80002.88002.73411,174
Sep 27, 20242.76002.81002.76002.80002.65822,672
Sep 26, 20242.79002.83002.76002.81002.66775,127
Sep 25, 20242.77002.80002.76002.79002.64871,825
Sep 24, 20242.77002.77002.73002.77002.62971,468
Sep 23, 20242.72002.77002.72002.77002.62971,539
Sep 20, 20242.70002.80002.70002.80002.65822,003
Sep 19, 20242.71002.71002.70002.71002.57271,066
Sep 18, 20242.73002.73002.70002.70002.56324,642
Sep 17, 20242.71002.73002.71002.73002.5917323
Sep 16, 20242.72002.73002.71002.71002.57272,881
Sep 13, 20242.65002.72002.64002.72002.58224,152
Sep 12, 20242.64002.65002.55002.65002.5158806
Sep 11, 20242.58002.64002.54002.64002.50633,476
Sep 10, 20242.65002.65002.60002.60002.46831,592
Sep 9, 20242.68002.68002.65002.65002.5158404
Sep 6, 20242.68002.68002.56002.56002.43031,771
Sep 5, 20242.64002.68002.60002.63002.49686,565
Sep 4, 20242.64002.68002.60002.64002.50632,709
Sep 3, 20242.67002.67002.55002.64002.50635,662
Sep 2, 20242.68002.68002.60002.62002.48733,245
Aug 30, 20242.73002.73002.60002.68002.54425,398
Aug 29, 20242.64002.72002.61002.72002.58221,294
Aug 28, 20242.62002.70002.62002.64002.50631,465
Aug 27, 20242.64002.70002.61002.61002.47783,395
Aug 26, 20242.62002.68002.62002.64002.50631,388
Aug 23, 20242.68002.68002.61002.61002.4778922
Aug 22, 20242.65002.69002.61002.61002.47783,393
Aug 21, 20242.56002.65002.56002.56002.43031,470
Aug 20, 20242.55002.65002.55002.58002.44934,831
Aug 19, 20242.64002.64002.58002.64002.50631,019
Aug 16, 20242.50002.68002.50002.53002.40181,601
Aug 15, 20242.57002.58002.48002.57002.43985,718
Aug 14, 20242.64002.64002.57002.63002.49681,935
Aug 13, 20242.67002.67002.56002.63002.49681,005
Aug 12, 20242.69002.69002.50002.67002.534765
Aug 9, 20242.57002.57002.49002.49002.3639942
Aug 8, 20242.66002.67002.47002.47002.34491,935
Aug 7, 20242.43002.76002.43002.55002.42081,679
Aug 6, 20242.51002.60002.49002.53002.40181,875
Aug 5, 20242.55002.55002.40002.49002.363915,114
Aug 2, 20242.60002.63002.55002.62002.48734,169
Aug 1, 20242.63002.77002.50002.69002.553717,772
Jul 31, 20242.74002.78002.64002.78002.6392562
Jul 30, 20242.78002.78002.63002.74002.6012751
Jul 29, 20242.67002.79002.63002.63002.49682,451
Jul 26, 20242.75002.78002.64002.64002.50633,089
Jul 25, 20242.71002.76002.65002.73002.59172,550
Jul 24, 20242.78002.78002.70002.70002.56322,153
Jul 23, 20242.79002.80002.74002.79002.64872,722
Jul 22, 20242.81002.81002.71002.75002.61075,852
Jul 19, 20242.73002.80002.64002.80002.65821,902
Jul 18, 20242.70002.91002.70002.73002.591721,806
Jul 17, 20242.59002.59002.57002.57002.439897
Jul 16, 20242.49002.63002.46002.50002.37342,176
Jul 15, 20242.67002.67002.46002.50002.37342,462
Jul 12, 20242.42002.67002.42002.67002.53474,263
Jul 11, 20242.45002.46002.42002.42002.29741,618
Jul 10, 20242.47002.47002.46002.46002.3354466
Jul 9, 20242.50002.50002.42002.42002.29744,147
Jul 8, 20242.53002.54002.49002.49002.3639591
Jul 5, 20242.53002.53002.48002.48002.35441,780
Jul 4, 20242.53002.53002.46002.49002.36392,343
Jul 3, 20242.43002.49002.43002.48002.35444,968
Jul 2, 20242.43002.53002.42002.43002.30692,410
Jul 1, 20242.55002.55002.43002.54002.41131,253
Jun 28, 20242.59002.61002.53002.55002.42082,770
Jun 27, 20242.58002.58002.42002.42002.2974752
Jun 26, 20242.51002.70002.40002.58002.44934,204
Jun 25, 20242.34002.51002.34002.51002.38291,408
Jun 24, 20242.52002.52002.41002.42002.29741,552
Jun 20, 20242.45002.45002.45002.45002.3259709
Jun 19, 20242.45002.47002.45002.45002.3259549
Jun 18, 20242.53002.53002.50002.52002.3923319
Jun 17, 20242.54002.54002.53002.53002.40181,115
Jun 14, 20242.56002.56002.51002.54002.41131,276
Jun 13, 20242.55002.57002.52002.57002.4398551
Jun 12, 20242.54002.54002.42002.54002.4113313
Jun 11, 20242.55002.55002.45002.54002.4113754
Jun 10, 20242.46002.55002.45002.55002.42083,761
Jun 7, 20242.45002.54002.45002.48002.35441,142
Jun 6, 20242.41002.50002.33002.48002.35444,249
Jun 5, 20242.42002.49002.42002.49002.3639576
Jun 4, 20242.43002.52002.42002.52002.39231,169
Jun 3, 20242.45002.45002.45002.45002.3259-
May 31, 20242.46002.52002.42002.45002.3259686
May 30, 20242.45002.49002.45002.46002.3354655
May 29, 20242.45002.46002.45002.46002.335441
May 28, 20242.46002.54002.45002.52002.39235,385
May 27, 20242.45002.55002.43002.54002.41134,430
May 24, 20242.57002.57002.44002.57002.43983,330
May 23, 20242.44002.57002.42002.57002.43981,526
May 22, 20242.49002.57002.42002.46002.335411,640
May 21, 20242.59002.59002.48002.49002.36391,010
May 20, 20242.58002.58002.48002.58002.44931,001
May 17, 20242.58002.59002.58002.59002.4588625
May 16, 20242.48002.59002.48002.57002.4398855
May 15, 20242.56002.56002.47002.47002.34491,576
May 14, 20242.52002.52002.50002.50002.3734158
May 13, 20242.49002.57002.49002.49002.3639545
May 10, 20242.55002.55002.40002.47002.34495,438

Related Tickers

PRIC-B.ST Pricer AB (publ)
5.88
+1.03%
 
0327.HK PAX GLOBAL
4.830
+0.84%
 
8342.TWO I Jang Industrial Co.,Ltd.
80.50
0.00%
 
4503.TWO Gold Rain Enterprises Corp.
54.50
+0.74%
 
6160.TWO Cipherlab Co.,Ltd.
21.05
-0.24%
 
5258.TW Castles Technology Co., Ltd.
69.70
0.00%
 
8114.TW Posiflex Technology, Inc.
285.00
+1.42%