Canada markets close in 3 hours 55 minutes

Valmet Oyj (2VO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
24.57-0.61 (-2.42%)
As of 08:02AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202424.5724.5724.5724.5724.57233
Apr 22, 202425.1825.1825.1825.1825.18-
Apr 19, 202424.6324.6324.6324.6324.63-
Apr 18, 202424.9824.9824.9824.9824.98-
Apr 17, 202424.6324.6324.6324.6324.63-
Apr 16, 202425.1925.1925.1925.1925.19-
Apr 15, 202425.5225.5225.5225.5225.52-
Apr 12, 202425.3525.3525.3525.3525.35-
Apr 11, 202425.8725.8725.2525.2525.25233
Apr 10, 202426.1526.8426.0026.0026.00203
Apr 09, 202426.2726.3726.2726.3726.37100
Apr 08, 202425.7625.7625.7625.7625.76-
Apr 05, 202425.1325.9225.1325.9225.92115
Apr 04, 202424.0724.0724.0724.0724.07-
Apr 03, 202424.3124.3124.3124.3124.31-
Apr 02, 202424.3524.3524.3524.3524.35-
Mar 28, 202424.7724.7724.7724.7724.77-
Mar 27, 202423.7623.8923.7623.8923.89250
Mar 26, 202424.2024.2023.8323.8323.833
Mar 25, 202424.2324.2323.9823.9823.9840
Mar 25, 20240.68 Dividend
Mar 22, 202425.2025.2025.2025.2024.52-
Mar 21, 202425.2125.2125.2125.2124.53-
Mar 20, 202425.0725.0725.0725.0724.39-
Mar 19, 202424.9625.2224.9625.2224.5436
Mar 18, 202425.0525.1325.0225.1324.4536
Mar 15, 202424.7324.7324.7324.7324.06-
Mar 14, 202424.7224.7224.7224.7224.05-
Mar 13, 202424.7024.7024.7024.7024.03-
Mar 12, 202424.6124.6124.6124.6123.95-
Mar 11, 202424.5424.5424.5424.5423.88-
Mar 08, 202424.4024.4024.4024.4023.74-
Mar 07, 202424.0024.0024.0024.0023.35-
Mar 06, 202424.0024.0024.0024.0023.35-
Mar 05, 202423.9023.9023.9023.9023.26-
Mar 04, 202424.3824.3824.0824.0823.433
Mar 01, 202424.2624.2624.2624.2623.61-
Feb 29, 202424.3924.3923.9924.1323.48325
Feb 28, 202424.3624.3624.3624.3623.70-
Feb 27, 202424.0724.4424.0724.4423.783
Feb 26, 202424.2824.2824.1624.1623.51253
Feb 23, 202424.5224.5224.5224.5223.86-
Feb 22, 202424.9824.9824.9824.9824.31-
Feb 21, 202424.6924.9924.6924.9924.3260
Feb 20, 202425.0625.0625.0625.0624.38-
Feb 19, 202425.7425.7425.2625.2624.583
Feb 16, 202425.4125.4125.4125.4124.72-
Feb 15, 202425.4625.6025.4625.6024.91195
Feb 14, 202424.7124.7124.7124.7124.04-
Feb 13, 202425.5625.5624.7524.7524.083
Feb 12, 202425.7325.7325.7325.7325.04-
Feb 09, 202425.6425.6425.5825.5824.894
Feb 08, 202426.2026.2025.9425.9425.24127
Feb 07, 202425.9226.8225.9226.8226.1065
Feb 06, 202425.7125.7125.7125.7125.02-
Feb 05, 202426.3626.3626.3626.3625.65-
Feb 02, 202426.3526.3526.3526.3525.64130
Feb 01, 202426.0526.0526.0526.0525.35-
Jan 31, 202426.1126.5426.1126.5425.8280
Jan 30, 202425.7625.7625.7625.7625.06-
Jan 29, 202425.6525.6525.4325.4324.74103
Jan 26, 202425.5725.5725.5725.5724.88-
Jan 25, 202425.9225.9225.8025.8025.10135
Jan 24, 202426.1326.1426.1326.1425.433
Jan 23, 202425.4425.4425.4425.4424.75-
Jan 22, 202425.3025.3025.3025.3024.62-
Jan 19, 202425.2125.3325.1125.1124.43203
Jan 18, 202424.9325.0824.9325.0824.403
Jan 17, 202424.8024.8024.8024.8024.13-
Jan 16, 202425.1825.1825.1825.1824.50-
Jan 15, 202425.2825.2825.2825.2824.60-
Jan 12, 202425.2825.2825.2825.2824.60-
Jan 11, 202425.2225.2225.2225.2224.54-
Jan 10, 202425.2625.2625.2625.2624.58-
Jan 09, 202425.1825.1825.1825.1824.50-
Jan 08, 202424.7024.7024.7024.7024.03-
Jan 05, 202425.2325.2325.2325.2324.55-
Jan 04, 202425.2025.2025.2025.2024.52-
Jan 03, 202425.8525.8525.8525.8525.15-
Jan 02, 202426.0826.0826.0026.0025.30155
Dec 29, 202326.3726.3726.3726.3725.66-
Dec 28, 202326.7526.7526.7526.7526.03-
Dec 27, 202326.5326.5326.5326.5325.81-
Dec 22, 202325.8225.8225.8225.8225.12-
Dec 21, 202325.5525.5525.5525.5524.86-
Dec 20, 202325.7625.7625.7625.7625.06-
Dec 19, 202325.4525.4525.4525.4524.76-
Dec 18, 202325.9025.9025.9025.9025.20-
Dec 15, 202325.6125.6125.6125.6124.92-
Dec 14, 202324.9424.9424.9424.9424.27-
Dec 13, 202324.9824.9824.8224.8224.1535
Dec 12, 202325.3025.3025.3025.3024.62-
Dec 11, 202325.4325.4325.3025.3024.6250
Dec 08, 202325.0225.0225.0225.0224.34-
Dec 07, 202324.7224.7224.7224.7224.05-
Dec 06, 202324.7624.7624.7624.7624.09-
Dec 05, 202324.3624.3624.3624.3623.70-
Dec 04, 202324.8324.8324.8324.8324.16-
Dec 01, 202324.4724.4724.4724.4723.81-
Nov 30, 202324.2224.2224.2224.2223.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...