Easor Oyj (EASOR) Price History
Daily open, high, low, close and volume for Easor Oyj (EASOR) from 2026-03-02 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €0.4595 | €0.4600 | €0.4465 | €0.4510 | 37,030 |
| 2026-10-07 | €0.4545 | €0.4670 | €0.4450 | €0.4540 | 153,633 |
| 2026-10-06 | €0.4475 | €0.4720 | €0.4470 | €0.4680 | 393,959 |
| 2026-10-05 | €0.4505 | €0.4505 | €0.4450 | €0.4475 | 85,417 |
| 2026-10-02 | €0.4555 | €0.4595 | €0.4465 | €0.4510 | 187,902 |
| 2026-10-01 | €0.4625 | €0.4625 | €0.4505 | €0.4560 | 61,366 |
| 2026-09-30 | €0.4715 | €0.4810 | €0.4600 | €0.4660 | 215,739 |
| 2026-09-29 | €0.4730 | €0.4790 | €0.4715 | €0.4720 | 58,080 |
| 2026-09-28 | €0.4765 | €0.4900 | €0.4720 | €0.4730 | 52,816 |
| 2026-09-25 | €0.4815 | €0.4815 | €0.4715 | €0.4765 | 72,568 |
| 2026-09-24 | €0.4820 | €0.4875 | €0.4805 | €0.4870 | 43,692 |
| 2026-09-23 | €0.4870 | €0.4940 | €0.4810 | €0.4875 | 88,168 |
| 2026-09-22 | €0.4915 | €0.4960 | €0.4845 | €0.4865 | 69,996 |
| 2026-09-21 | €0.4960 | €0.4995 | €0.4905 | €0.4910 | 27,542 |
| 2026-09-18 | €0.5020 | €0.5100 | €0.4960 | €0.4960 | 123,056 |
| 2026-09-17 | €0.5040 | €0.5060 | €0.5020 | €0.5020 | 53,181 |
| 2026-09-16 | €0.5070 | €0.5100 | €0.5020 | €0.5030 | 66,174 |
| 2026-09-15 | €0.5120 | €0.5120 | €0.5000 | €0.5040 | 48,797 |
| 2026-09-14 | €0.5120 | €0.5250 | €0.5060 | €0.5090 | 19,676 |
| 2026-09-11 | €0.5130 | €0.5130 | €0.5050 | €0.5130 | 24,996 |
| 2026-09-10 | €0.5180 | €0.5190 | €0.5100 | €0.5100 | 43,877 |
| 2026-09-09 | €0.5170 | €0.5190 | €0.5040 | €0.5130 | 51,982 |
| 2026-09-08 | €0.5140 | €0.5190 | €0.5130 | €0.5170 | 22,941 |
| 2026-09-07 | €0.5190 | €0.5190 | €0.5070 | €0.5190 | 45,575 |
| 2026-09-04 | €0.5230 | €0.5350 | €0.5180 | €0.5270 | 65,307 |
| 2026-09-03 | €0.5220 | €0.5300 | €0.5120 | €0.5220 | 60,136 |
| 2026-09-02 | €0.5350 | €0.5350 | €0.5220 | €0.5250 | 36,321 |
| 2026-09-01 | €0.5300 | €0.5420 | €0.5200 | €0.5360 | 41,044 |
| 2026-08-31 | €0.5220 | €0.5320 | €0.5200 | €0.5260 | 78,833 |
| 2026-08-28 | €0.5120 | €0.5220 | €0.5110 | €0.5200 | 72,616 |
| 2026-08-27 | €0.5200 | €0.5250 | €0.5030 | €0.5130 | 188,224 |
| 2026-08-26 | €0.5250 | €0.5250 | €0.5100 | €0.5200 | 143,003 |
| 2026-08-25 | €0.5260 | €0.5280 | €0.5160 | €0.5200 | 79,480 |
| 2026-08-24 | €0.5310 | €0.5500 | €0.5250 | €0.5260 | 84,724 |
| 2026-08-21 | €0.5520 | €0.5680 | €0.5200 | €0.5260 | 92,873 |
| 2026-08-20 | €0.5500 | €0.5900 | €0.5450 | €0.5510 | 339,901 |
| 2026-08-19 | €0.5430 | €0.5580 | €0.5430 | €0.5440 | 82,546 |
| 2026-08-18 | €0.5480 | €0.5600 | €0.5430 | €0.5500 | 21,895 |
| 2026-08-17 | €0.5490 | €0.5500 | €0.5450 | €0.5460 | 62,595 |
| 2026-08-14 | €0.5470 | €0.5490 | €0.5400 | €0.5450 | 27,750 |
| 2026-08-13 | €0.5410 | €0.5580 | €0.5410 | €0.5450 | 56,566 |
| 2026-08-12 | €0.5410 | €0.5490 | €0.5370 | €0.5370 | 42,563 |
| 2026-08-11 | €0.5490 | €0.5490 | €0.5360 | €0.5400 | 23,094 |
| 2026-08-10 | €0.5420 | €0.5580 | €0.5420 | €0.5450 | 19,361 |
| 2026-08-07 | €0.5460 | €0.5470 | €0.5360 | €0.5400 | 73,139 |
| 2026-08-06 | €0.5440 | €0.5610 | €0.5310 | €0.5500 | 111,643 |
| 2026-08-05 | €0.5440 | €0.5440 | €0.5200 | €0.5440 | 28,776 |
| 2026-08-04 | €0.5160 | €0.5550 | €0.5160 | €0.5460 | 38,007 |
| 2026-08-03 | €0.5250 | €0.5250 | €0.5140 | €0.5160 | 85,540 |
| 2026-07-31 | €0.5240 | €0.5240 | €0.5110 | €0.5230 | 107,924 |
| 2026-07-30 | €0.5260 | €0.5300 | €0.5220 | €0.5220 | 29,009 |
| 2026-07-29 | €0.5310 | €0.5310 | €0.5240 | €0.5260 | 65,341 |
| 2026-07-28 | €0.5400 | €0.5450 | €0.5260 | €0.5310 | 62,317 |
| 2026-07-27 | €0.5300 | €0.5600 | €0.5300 | €0.5340 | 53,865 |
| 2026-07-24 | €0.5300 | €0.5400 | €0.5300 | €0.5300 | 10,478 |
| 2026-07-23 | €0.5380 | €0.5460 | €0.5320 | €0.5320 | 45,079 |
| 2026-07-22 | €0.5390 | €0.5440 | €0.5390 | €0.5390 | 34,593 |
| 2026-07-21 | €0.5400 | €0.5500 | €0.5360 | €0.5410 | 13,965 |
| 2026-07-20 | €0.5410 | €0.5490 | €0.5340 | €0.5480 | 10,497 |
| 2026-07-17 | €0.5380 | €0.5500 | €0.5350 | €0.5420 | 20,926 |
| 2026-07-16 | €0.5340 | €0.5500 | €0.5340 | €0.5380 | 16,054 |
| 2026-07-15 | €0.5480 | €0.5490 | €0.5340 | €0.5360 | 27,384 |
| 2026-07-14 | €0.5370 | €0.5510 | €0.5340 | €0.5510 | 24,967 |
| 2026-07-13 | €0.5450 | €0.5600 | €0.5370 | €0.5400 | 46,271 |
| 2026-07-10 | €0.5470 | €0.5490 | €0.5370 | €0.5380 | 54,856 |
| 2026-07-09 | €0.5380 | €0.5500 | €0.5380 | €0.5500 | 9,064 |
| 2026-07-08 | €0.5500 | €0.5600 | €0.5400 | €0.5500 | 38,855 |
| 2026-07-07 | €0.5450 | €0.5500 | €0.5440 | €0.5440 | 16,420 |
| 2026-07-06 | €0.5600 | €0.5690 | €0.5440 | €0.5440 | 50,543 |
| 2026-07-03 | €0.5640 | €0.5650 | €0.5430 | €0.5520 | 89,182 |
| 2026-07-02 | €0.5500 | €0.5700 | €0.5460 | €0.5650 | 16,456 |
| 2026-07-01 | €0.5540 | €0.5650 | €0.5400 | €0.5650 | 50,406 |
| 2026-06-30 | €0.5520 | €0.5700 | €0.5370 | €0.5700 | 80,790 |
| 2026-06-29 | €0.5590 | €0.5600 | €0.5520 | €0.5520 | 15,234 |
| 2026-06-26 | €0.5650 | €0.5700 | €0.5560 | €0.5600 | 13,369 |
| 2026-06-25 | €0.5550 | €0.5650 | €0.5550 | €0.5550 | 32,574 |
| 2026-06-24 | €0.5590 | €0.5690 | €0.5530 | €0.5550 | 42,004 |
| 2026-06-23 | €0.5800 | €0.5870 | €0.5620 | €0.5720 | 40,306 |
| 2026-06-22 | €0.5800 | €0.5980 | €0.5670 | €0.5880 | 48,426 |
| 2026-06-18 | €0.5840 | €0.5930 | €0.5700 | €0.5800 | 33,695 |
| 2026-06-17 | €0.5980 | €0.5980 | €0.5800 | €0.5900 | 14,027 |
| 2026-06-16 | €0.5950 | €0.6090 | €0.5810 | €0.5880 | 33,713 |
| 2026-06-15 | €0.5860 | €0.6040 | €0.5840 | €0.5900 | 13,732 |
| 2026-06-12 | €0.5860 | €0.6000 | €0.5840 | €0.5860 | 19,558 |
| 2026-06-11 | €0.5900 | €0.6190 | €0.5900 | €0.5930 | 18,306 |
| 2026-06-10 | €0.5910 | €0.6180 | €0.5860 | €0.5960 | 37,299 |
| 2026-06-09 | €0.5880 | €0.6130 | €0.5860 | €0.5860 | 82,086 |
| 2026-06-08 | €0.5910 | €0.6010 | €0.5880 | €0.5880 | 58,813 |
| 2026-06-05 | €0.5990 | €0.5990 | €0.5860 | €0.5910 | 44,544 |
| 2026-06-04 | €0.6000 | €0.6000 | €0.5860 | €0.5990 | 18,118 |
| 2026-06-03 | €0.6000 | €0.6380 | €0.5960 | €0.6000 | 52,542 |
| 2026-06-02 | €0.6100 | €0.6100 | €0.5950 | €0.6000 | 24,073 |
| 2026-06-01 | €0.6140 | €0.6140 | €0.5930 | €0.6040 | 107,923 |
| 2026-05-29 | €0.6370 | €0.6670 | €0.6090 | €0.6100 | 287,061 |
| 2026-05-28 | €0.6600 | €0.6670 | €0.6370 | €0.6510 | 141,040 |
| 2026-05-27 | €0.6690 | €0.6690 | €0.6510 | €0.6530 | 29,110 |
| 2026-05-26 | €0.6720 | €0.7000 | €0.6530 | €0.6600 | 159,325 |
| 2026-05-25 | €0.7160 | €0.7160 | €0.6830 | €0.7000 | 43,953 |
| 2026-05-22 | €0.6700 | €0.7300 | €0.6700 | €0.7160 | 120,458 |
| 2026-05-21 | €0.6720 | €0.7180 | €0.6680 | €0.6700 | 144,280 |
| 2026-05-20 | €0.6400 | €0.6780 | €0.6400 | €0.6600 | 13,699 |
| 2026-05-19 | €0.6650 | €0.6700 | €0.6310 | €0.6450 | 43,183 |
| 2026-05-18 | €0.6990 | €0.6990 | €0.6580 | €0.6600 | 51,353 |
| 2026-05-15 | €0.6640 | €0.6990 | €0.6500 | €0.6920 | 56,192 |
| 2026-05-13 | €0.6540 | €0.6670 | €0.6540 | €0.6640 | 12,638 |
| 2026-05-12 | €0.6700 | €0.6830 | €0.6530 | €0.6600 | 46,523 |
| 2026-05-11 | €0.6950 | €0.7000 | €0.6660 | €0.6700 | 59,686 |
| 2026-05-08 | €0.6890 | €0.6900 | €0.6610 | €0.6900 | 35,700 |
| 2026-05-07 | €0.6840 | €0.6890 | €0.6700 | €0.6890 | 16,474 |
| 2026-05-06 | €0.6640 | €0.6890 | €0.6640 | €0.6740 | 32,976 |
| 2026-05-05 | €0.6610 | €0.6640 | €0.6510 | €0.6640 | 26,828 |
| 2026-05-04 | €0.6500 | €0.7180 | €0.6480 | €0.6640 | 56,250 |
| 2026-04-30 | €0.6700 | €0.6700 | €0.6510 | €0.6510 | 16,143 |
| 2026-04-29 | €0.6730 | €0.6730 | €0.6530 | €0.6530 | 63,569 |
| 2026-04-28 | €0.6640 | €0.6720 | €0.6540 | €0.6720 | 6,747 |
| 2026-04-27 | €0.6800 | €0.6970 | €0.6610 | €0.6640 | 18,801 |
| 2026-04-24 | €0.6790 | €0.6990 | €0.6600 | €0.6800 | 12,421 |
| 2026-04-23 | €0.6820 | €0.7000 | €0.6720 | €0.6790 | 24,007 |
| 2026-04-22 | €0.7040 | €0.7040 | €0.6720 | €0.6720 | 12,435 |
| 2026-04-21 | €0.6900 | €0.7090 | €0.6800 | €0.6980 | 24,773 |
| 2026-04-20 | €0.7050 | €0.7080 | €0.6930 | €0.6930 | 21,989 |
| 2026-04-17 | €0.6980 | €0.7200 | €0.6800 | €0.7050 | 74,785 |
| 2026-04-16 | €0.6950 | €0.7000 | €0.6580 | €0.6900 | 55,366 |
| 2026-04-15 | €0.6650 | €0.7000 | €0.6440 | €0.6820 | 28,212 |
| 2026-04-14 | €0.6790 | €0.6850 | €0.6620 | €0.6650 | 18,124 |
| 2026-04-13 | €0.6750 | €0.6800 | €0.6700 | €0.6790 | 16,711 |
| 2026-04-10 | €0.6640 | €0.6860 | €0.6460 | €0.6750 | 36,311 |
| 2026-04-09 | €0.6730 | €0.6750 | €0.6400 | €0.6640 | 99,422 |
| 2026-04-08 | €0.6510 | €0.7000 | €0.6470 | €0.6580 | 176,925 |
| 2026-04-07 | €0.6750 | €0.6800 | €0.6400 | €0.6460 | 31,198 |
| 2026-04-02 | €0.6800 | €0.6800 | €0.6440 | €0.6740 | 31,710 |
| 2026-04-01 | €0.6420 | €0.6820 | €0.6420 | €0.6800 | 64,004 |
| 2026-03-31 | €0.6650 | €0.7000 | €0.6410 | €0.6410 | 84,749 |
| 2026-03-30 | €0.7000 | €0.7080 | €0.6600 | €0.6620 | 30,737 |
| 2026-03-27 | €0.7320 | €0.7320 | €0.6800 | €0.7000 | 137,962 |
| 2026-03-26 | €0.7300 | €0.7300 | €0.7000 | €0.7110 | 42,643 |
| 2026-03-25 | €0.6890 | €0.7260 | €0.6850 | €0.7240 | 97,480 |
| 2026-03-24 | €0.6500 | €0.6890 | €0.6390 | €0.6890 | 32,249 |
| 2026-03-23 | €0.6390 | €0.6890 | €0.6200 | €0.6890 | 55,021 |
| 2026-03-20 | €0.6100 | €0.6660 | €0.6100 | €0.6230 | 408,016 |
| 2026-03-19 | €0.6250 | €0.6250 | €0.5980 | €0.6100 | 24,587 |
| 2026-03-18 | €0.6310 | €0.6310 | €0.6050 | €0.6200 | 207,603 |
| 2026-03-17 | €0.6060 | €0.6310 | €0.6000 | €0.6200 | 61,405 |
| 2026-03-16 | €0.6300 | €0.6310 | €0.6050 | €0.6060 | 115,492 |
| 2026-03-13 | €0.6300 | €0.6490 | €0.6250 | €0.6280 | 335,347 |
| 2026-03-12 | €0.6500 | €0.6880 | €0.6110 | €0.6110 | 166,458 |
| 2026-03-11 | €0.6400 | €0.7250 | €0.6210 | €0.6410 | 125,136 |
| 2026-03-10 | €0.6200 | €0.6750 | €0.6120 | €0.6340 | 140,996 |
| 2026-03-09 | €0.6870 | €0.7200 | €0.5900 | €0.6030 | 323,370 |
| 2026-03-06 | €0.7020 | €0.7650 | €0.6870 | €0.6870 | 148,442 |
| 2026-03-05 | €0.7390 | €0.7480 | €0.6590 | €0.7000 | 86,491 |
| 2026-03-04 | €0.8211 | €0.8214 | €0.7363 | €0.7363 | 174,948 |
| 2026-03-03 | €0.8789 | €0.8789 | €0.8020 | €0.8030 | 103,737 |
| 2026-03-02 | €0.8300 | €0.8876 | €0.8100 | €0.8565 | 129,999 |