Inderes Oyj (INDERES) Price History
Daily open, high, low, close and volume for Inderes Oyj (INDERES) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €16.85 | €16.85 | €16.45 | €16.55 | 1,049 |
| 2026-10-07 | €16.65 | €16.85 | €16.40 | €16.85 | 1,238 |
| 2026-10-06 | €16.65 | €16.70 | €16.40 | €16.65 | 1,736 |
| 2026-10-05 | €16.80 | €16.80 | €16.35 | €16.55 | 1,452 |
| 2026-10-02 | €16.45 | €16.55 | €16.25 | €16.50 | 2,287 |
| 2026-10-01 | €16.50 | €16.50 | €16.30 | €16.30 | 1,109 |
| 2026-09-30 | €16.60 | €16.60 | €16.35 | €16.40 | 2,607 |
| 2026-09-29 | €17.20 | €17.20 | €16.50 | €16.50 | 2,608 |
| 2026-09-28 | €16.65 | €18.00 | €16.45 | €16.65 | 11,656 |
| 2026-09-25 | €16.35 | €16.70 | €16.35 | €16.60 | 375 |
| 2026-09-24 | €16.40 | €16.40 | €16.35 | €16.35 | 754 |
| 2026-09-23 | €16.20 | €16.60 | €16.20 | €16.40 | 2,597 |
| 2026-09-22 | €16.75 | €16.75 | €15.90 | €16.20 | 4,021 |
| 2026-09-21 | €16.70 | €16.90 | €16.35 | €16.90 | 995 |
| 2026-09-18 | €16.55 | €16.55 | €16.55 | €16.55 | 11 |
| 2026-09-17 | €16.65 | €16.65 | €16.50 | €16.50 | 491 |
| 2026-09-16 | €16.60 | €16.70 | €16.60 | €16.65 | 731 |
| 2026-09-15 | €16.60 | €16.60 | €16.60 | €16.60 | 300 |
| 2026-09-14 | €16.85 | €16.85 | €16.55 | €16.60 | 563 |
| 2026-09-11 | €16.85 | €16.85 | €16.50 | €16.85 | 1,625 |
| 2026-09-10 | €17.00 | €17.00 | €16.55 | €16.85 | 974 |
| 2026-09-09 | €17.05 | €17.05 | €16.70 | €16.85 | 1,450 |
| 2026-09-08 | €16.60 | €16.60 | €16.50 | €16.50 | 430 |
| 2026-09-07 | €16.70 | €16.80 | €16.40 | €16.40 | 1,612 |
| 2026-09-04 | €16.90 | €16.95 | €16.70 | €16.70 | 595 |
| 2026-09-03 | €16.70 | €16.85 | €16.55 | €16.55 | 878 |
| 2026-09-02 | €16.70 | €16.75 | €16.50 | €16.65 | 1,413 |
| 2026-09-01 | €16.45 | €16.90 | €16.45 | €16.60 | 738 |
| 2026-08-31 | €16.75 | €16.90 | €16.45 | €16.65 | 1,628 |
| 2026-08-28 | €16.70 | €16.95 | €16.50 | €16.50 | 2,356 |
| 2026-08-27 | €16.85 | €16.85 | €16.65 | €16.80 | 948 |
| 2026-08-26 | €16.65 | €16.95 | €16.65 | €16.85 | 658 |
| 2026-08-25 | €16.60 | €17.10 | €16.60 | €16.65 | 3,326 |
| 2026-08-24 | €17.00 | €17.00 | €16.40 | €16.45 | 2,344 |
| 2026-08-21 | €17.05 | €17.05 | €17.00 | €17.00 | 451 |
| 2026-08-20 | €16.95 | €17.10 | €16.95 | €17.05 | 811 |
| 2026-08-19 | €16.85 | €17.15 | €16.80 | €16.90 | 465 |
| 2026-08-18 | €16.60 | €16.90 | €16.55 | €16.85 | 908 |
| 2026-08-17 | €16.65 | €16.95 | €16.65 | €16.85 | 1,248 |
| 2026-08-14 | €16.95 | €16.95 | €16.50 | €16.90 | 2,456 |
| 2026-08-13 | €17.30 | €17.45 | €16.65 | €17.00 | 4,257 |
| 2026-08-12 | €17.40 | €17.45 | €17.15 | €17.15 | 1,939 |
| 2026-08-11 | €17.25 | €17.75 | €17.20 | €17.35 | 7,324 |
| 2026-08-10 | €17.05 | €17.10 | €17.05 | €17.10 | 2,420 |
| 2026-08-07 | €16.15 | €17.05 | €16.15 | €17.05 | 4,124 |
| 2026-08-06 | €16.50 | €16.50 | €16.50 | €16.50 | 11 |
| 2026-08-05 | €16.55 | €16.55 | €16.50 | €16.50 | 100 |
| 2026-08-04 | €16.50 | €16.50 | €16.50 | €16.50 | 375 |
| 2026-08-03 | €16.70 | €16.90 | €16.20 | €16.70 | 1,335 |
| 2026-07-31 | €16.75 | €16.75 | €16.40 | €16.40 | 919 |
| 2026-07-30 | €16.50 | €16.60 | €16.50 | €16.60 | 575 |
| 2026-07-29 | €16.20 | €16.55 | €16.20 | €16.55 | 582 |
| 2026-07-28 | €16.50 | €16.80 | €16.20 | €16.50 | 422 |
| 2026-07-27 | €16.65 | €16.95 | €16.05 | €16.50 | 1,281 |
| 2026-07-24 | €16.10 | €16.60 | €16.10 | €16.60 | 831 |
| 2026-07-23 | €16.70 | €16.70 | €16.20 | €16.20 | 588 |
| 2026-07-22 | €16.70 | €16.70 | €16.70 | €16.70 | 100 |
| 2026-07-21 | €16.35 | €16.70 | €16.35 | €16.70 | 119 |
| 2026-07-20 | €16.40 | €16.70 | €16.25 | €16.35 | 496 |
| 2026-07-17 | €16.70 | €16.70 | €16.70 | €16.70 | 399 |
| 2026-07-16 | €16.65 | €16.65 | €16.65 | €16.65 | 191 |
| 2026-07-15 | €16.65 | €16.65 | €16.65 | €16.65 | 200 |
| 2026-07-14 | €16.65 | €16.65 | €16.65 | €16.65 | 176 |
| 2026-07-13 | €16.45 | €16.55 | €16.45 | €16.45 | 507 |
| 2026-07-10 | €16.80 | €16.80 | €16.55 | €16.55 | 295 |
| 2026-07-09 | €16.75 | €16.75 | €16.45 | €16.50 | 508 |
| 2026-07-08 | €16.45 | €16.65 | €16.45 | €16.45 | 139 |
| 2026-07-07 | €16.50 | €17.00 | €16.30 | €16.35 | 1,075 |
| 2026-07-06 | €16.30 | €16.60 | €16.30 | €16.60 | 318 |
| 2026-07-03 | €16.20 | €16.60 | €16.20 | €16.25 | 1,205 |
| 2026-07-02 | €16.30 | €16.40 | €16.30 | €16.40 | 101 |
| 2026-07-01 | €16.70 | €16.70 | €16.70 | €16.70 | 427 |
| 2026-06-30 | €16.60 | €16.60 | €16.45 | €16.50 | 737 |
| 2026-06-29 | €16.50 | €16.55 | €16.05 | €16.10 | 915 |
| 2026-06-26 | €16.50 | €16.50 | €16.50 | €16.50 | 240 |
| 2026-06-25 | €16.60 | €16.60 | €16.35 | €16.35 | 35 |
| 2026-06-24 | €16.35 | €16.35 | €16.35 | €16.35 | 31 |
| 2026-06-23 | €16.40 | €16.40 | €16.40 | €16.40 | 32 |
| 2026-06-22 | €16.25 | €16.25 | €16.25 | €16.25 | 163 |
| 2026-06-18 | €16.40 | €16.90 | €16.40 | €16.90 | 737 |
| 2026-06-17 | €16.40 | €16.40 | €16.40 | €16.40 | 100 |
| 2026-06-16 | €16.90 | €16.95 | €16.15 | €16.70 | 899 |
| 2026-06-15 | €17.00 | €17.05 | €16.35 | €16.95 | 886 |
| 2026-06-12 | €16.90 | €16.90 | €16.30 | €16.30 | 205 |
| 2026-06-11 | €17.00 | €17.05 | €16.55 | €16.80 | 1,666 |
| 2026-06-10 | €16.20 | €16.25 | €16.20 | €16.20 | 1,002 |
| 2026-06-09 | €16.45 | €16.50 | €16.45 | €16.50 | 410 |
| 2026-06-08 | €16.20 | €16.25 | €16.20 | €16.25 | 150 |
| 2026-06-05 | €16.45 | €16.50 | €16.35 | €16.50 | 842 |
| 2026-06-04 | €16.70 | €16.70 | €16.50 | €16.50 | 969 |
| 2026-06-03 | €16.40 | €16.40 | €16.05 | €16.15 | 1,981 |
| 2026-06-02 | €16.65 | €16.65 | €16.30 | €16.60 | 1,769 |
| 2026-06-01 | €16.85 | €16.85 | €16.60 | €16.70 | 352 |
| 2026-05-29 | €16.30 | €16.70 | €16.30 | €16.60 | 640 |
| 2026-05-28 | €16.40 | €16.40 | €16.40 | €16.40 | 103 |
| 2026-05-27 | €16.65 | €16.65 | €16.40 | €16.40 | 661 |
| 2026-05-26 | €16.75 | €16.75 | €16.70 | €16.70 | 458 |
| 2026-05-25 | €16.80 | €16.80 | €16.80 | €16.80 | 466 |
| 2026-05-22 | €16.75 | €16.85 | €16.75 | €16.85 | 1,341 |
| 2026-05-21 | €16.90 | €16.90 | €16.60 | €16.60 | 547 |
| 2026-05-20 | €16.50 | €16.80 | €16.50 | €16.55 | 569 |
| 2026-05-19 | €16.45 | €16.75 | €16.45 | €16.50 | 426 |
| 2026-05-18 | €16.50 | €16.90 | €16.35 | €16.40 | 147 |
| 2026-05-15 | €16.60 | €16.95 | €16.35 | €16.35 | 1,358 |
| 2026-05-13 | €16.25 | €16.30 | €16.05 | €16.10 | 695 |
| 2026-05-12 | €15.80 | €16.10 | €15.80 | €16.10 | 268 |
| 2026-05-11 | €15.75 | €16.20 | €15.75 | €16.15 | 1,136 |
| 2026-05-08 | €16.25 | €16.30 | €16.15 | €16.20 | 715 |
| 2026-05-07 | €16.20 | €16.25 | €16.10 | €16.25 | 1,612 |
| 2026-05-06 | €16.15 | €16.35 | €15.70 | €16.20 | 826 |
| 2026-05-05 | €15.90 | €16.15 | €15.75 | €16.15 | 1,175 |
| 2026-05-04 | €15.55 | €16.20 | €15.55 | €16.20 | 1,768 |
| 2026-04-30 | €15.50 | €15.90 | €15.50 | €15.55 | 3,731 |
| 2026-04-29 | €16.35 | €16.35 | €15.05 | €15.40 | 12,847 |
| 2026-04-28 | €16.15 | €16.40 | €16.15 | €16.35 | 609 |
| 2026-04-27 | €16.10 | €16.65 | €16.10 | €16.20 | 2,184 |
| 2026-04-24 | €15.65 | €16.05 | €15.65 | €16.05 | 4,786 |
| 2026-04-23 | €15.55 | €16.00 | €15.55 | €15.65 | 634 |
| 2026-04-22 | €15.90 | €15.90 | €15.75 | €15.85 | 688 |
| 2026-04-21 | €15.85 | €15.90 | €15.75 | €15.75 | 1,351 |
| 2026-04-20 | €15.25 | €15.80 | €15.25 | €15.75 | 993 |
| 2026-04-17 | €15.10 | €15.30 | €15.10 | €15.25 | 411 |
| 2026-04-16 | €15.15 | €15.25 | €14.90 | €15.05 | 994 |
| 2026-04-15 | €15.10 | €15.35 | €15.10 | €15.15 | 1,379 |
| 2026-04-14 | €15.25 | €15.25 | €15.00 | €15.10 | 688 |
| 2026-04-13 | €15.10 | €15.20 | €15.00 | €15.20 | 3,616 |
| 2026-04-10 | €15.20 | €15.25 | €15.10 | €15.25 | 384 |
| 2026-04-09 | €15.05 | €15.25 | €15.05 | €15.20 | 798 |
| 2026-04-08 | €15.10 | €15.50 | €14.80 | €15.00 | 1,803 |
| 2026-04-07 | €14.90 | €15.15 | €14.70 | €14.70 | 1,673 |
| 2026-04-02 | €14.80 | €15.30 | €14.70 | €14.90 | 911 |
| 2026-04-01 | €14.75 | €15.05 | €14.75 | €14.80 | 1,153 |
| 2026-03-31 | €14.75 | €14.85 | €14.60 | €14.75 | 2,614 |
| 2026-03-30 | €14.60 | €15.40 | €14.60 | €14.90 | 438 |
| 2026-03-27 | €14.90 | €15.30 | €14.50 | €15.30 | 3,679 |
| 2026-03-26 | €15.00 | €15.00 | €14.60 | €14.65 | 959 |
| 2026-03-25 | €14.90 | €14.90 | €14.90 | €14.90 | 628 |
| 2026-03-24 | €14.85 | €14.85 | €14.65 | €14.70 | 1,259 |
| 2026-03-23 | €14.90 | €14.90 | €14.70 | €14.75 | 2,829 |
| 2026-03-20 | €15.05 | €15.35 | €14.85 | €14.85 | 1,600 |
| 2026-03-19 | €15.20 | €15.35 | €15.15 | €15.30 | 1,865 |
| 2026-03-18 | €15.65 | €15.65 | €15.20 | €15.20 | 1,064 |
| 2026-03-17 | €15.45 | €15.45 | €15.20 | €15.20 | 354 |
| 2026-03-16 | €15.20 | €15.25 | €15.20 | €15.20 | 116 |
| 2026-03-13 | €15.15 | €15.55 | €15.15 | €15.30 | 1,391 |
| 2026-03-12 | €15.20 | €15.55 | €15.20 | €15.55 | 500 |
| 2026-03-11 | €15.45 | €15.45 | €15.10 | €15.10 | 536 |
| 2026-03-10 | €15.20 | €15.45 | €15.20 | €15.45 | 677 |
| 2026-03-09 | €14.90 | €15.10 | €14.90 | €15.00 | 1,416 |
| 2026-03-06 | €15.15 | €15.70 | €15.15 | €15.30 | 770 |
| 2026-03-05 | €15.70 | €15.70 | €15.55 | €15.55 | 629 |
| 2026-03-04 | €15.10 | €15.35 | €15.00 | €15.20 | 1,165 |
| 2026-03-03 | €15.35 | €15.35 | €14.85 | €14.85 | 2,611 |
| 2026-03-02 | €15.75 | €15.75 | €15.35 | €15.40 | 891 |
| 2026-02-27 | €15.85 | €15.85 | €15.65 | €15.75 | 1,421 |
| 2026-02-26 | €15.40 | €15.90 | €15.35 | €15.70 | 2,466 |
| 2026-02-25 | €15.40 | €15.45 | €15.40 | €15.45 | 753 |
| 2026-02-24 | €15.40 | €15.40 | €15.20 | €15.30 | 1,601 |
| 2026-02-23 | €15.60 | €15.60 | €15.25 | €15.35 | 627 |
| 2026-02-20 | €15.45 | €15.45 | €15.20 | €15.30 | 1,229 |
| 2026-02-19 | €15.15 | €15.35 | €15.15 | €15.35 | 222 |
| 2026-02-18 | €15.20 | €15.30 | €15.05 | €15.30 | 3,713 |
| 2026-02-17 | €15.65 | €15.65 | €15.15 | €15.30 | 1,270 |
| 2026-02-16 | €15.55 | €15.55 | €15.05 | €15.25 | 6,623 |
| 2026-02-13 | €15.80 | €16.00 | €15.55 | €15.55 | 1,599 |
| 2026-02-12 | €15.70 | €15.95 | €15.50 | €15.80 | 3,881 |
| 2026-02-11 | €15.60 | €16.00 | €15.60 | €15.70 | 1,549 |
| 2026-02-10 | €16.35 | €16.45 | €15.85 | €15.90 | 4,768 |
| 2026-02-09 | €15.75 | €16.20 | €15.75 | €16.05 | 2,903 |
| 2026-02-06 | €15.80 | €16.00 | €15.60 | €15.70 | 2,116 |
| 2026-02-05 | €15.80 | €15.80 | €15.65 | €15.75 | 2,142 |
| 2026-02-04 | €15.95 | €16.00 | €15.95 | €16.00 | 202 |
| 2026-02-03 | €16.15 | €16.15 | €16.15 | €16.15 | 200 |
| 2026-02-02 | €16.40 | €16.40 | €15.50 | €15.95 | 379 |
| 2026-01-30 | €15.80 | €16.40 | €15.80 | €16.40 | 742 |
| 2026-01-29 | €15.85 | €16.40 | €15.85 | €16.00 | 2,355 |
| 2026-01-28 | €16.00 | €16.10 | €15.80 | €15.80 | 773 |
| 2026-01-27 | €15.80 | €16.00 | €15.80 | €16.00 | 261 |
| 2026-01-26 | €16.00 | €16.45 | €15.80 | €16.10 | 2,208 |
| 2026-01-23 | €15.55 | €16.00 | €15.55 | €16.00 | 2,334 |
| 2026-01-22 | €15.85 | €16.05 | €15.80 | €16.00 | 4,268 |
| 2026-01-21 | €15.45 | €15.60 | €15.30 | €15.60 | 206 |
| 2026-01-20 | €15.55 | €15.65 | €15.40 | €15.40 | 211 |
| 2026-01-19 | €15.55 | €15.55 | €15.00 | €15.50 | 1,543 |
| 2026-01-16 | €15.90 | €16.05 | €15.60 | €15.65 | 2,065 |
| 2026-01-15 | €15.70 | €15.80 | €15.50 | €15.80 | 1,594 |
| 2026-01-14 | €15.85 | €15.85 | €15.65 | €15.75 | 759 |
| 2026-01-13 | €16.05 | €16.05 | €15.70 | €15.85 | 1,226 |
| 2026-01-12 | €15.70 | €16.15 | €15.50 | €16.10 | 3,251 |
| 2026-01-09 | €15.80 | €15.95 | €15.80 | €15.85 | 210 |
| 2026-01-08 | €15.90 | €15.90 | €15.85 | €15.85 | 108 |
| 2026-01-07 | €15.80 | €15.90 | €15.70 | €15.90 | 1,617 |
| 2026-01-05 | €15.90 | €15.95 | €15.45 | €15.80 | 2,914 |
| 2026-01-02 | €15.85 | €16.00 | €15.60 | €15.90 | 1,941 |
| 2025-12-30 | €15.95 | €16.25 | €15.55 | €15.80 | 9,400 |
| 2025-12-29 | €15.65 | €16.05 | €15.35 | €15.95 | 7,022 |
| 2025-12-23 | €15.50 | €15.70 | €15.25 | €15.70 | 1,459 |
| 2025-12-22 | €15.40 | €15.55 | €15.30 | €15.55 | 3,019 |
| 2025-12-19 | €15.40 | €15.60 | €15.35 | €15.40 | 3,663 |
| 2025-12-18 | €15.45 | €15.60 | €15.40 | €15.45 | 1,802 |
| 2025-12-17 | €15.45 | €15.70 | €15.45 | €15.50 | 689 |
| 2025-12-16 | €15.45 | €15.70 | €15.40 | €15.70 | 1,812 |
| 2025-12-15 | €15.40 | €15.60 | €15.25 | €15.40 | 5,689 |
| 2025-12-12 | €15.15 | €15.80 | €15.15 | €15.55 | 5,080 |
| 2025-12-11 | €15.40 | €15.85 | €14.95 | €15.20 | 23,759 |
| 2025-12-10 | €15.50 | €15.50 | €15.30 | €15.30 | 1,537 |
| 2025-12-09 | €15.45 | €15.55 | €15.45 | €15.50 | 569 |
| 2025-12-08 | €15.60 | €15.65 | €15.45 | €15.45 | 1,180 |
| 2025-12-05 | €15.60 | €15.75 | €15.60 | €15.60 | 325 |
| 2025-12-04 | €15.60 | €15.70 | €15.50 | €15.70 | 1,695 |
| 2025-12-03 | €15.65 | €15.80 | €15.55 | €15.60 | 815 |
| 2025-12-02 | €15.85 | €15.90 | €15.85 | €15.90 | 263 |
| 2025-12-01 | €15.55 | €15.90 | €15.55 | €15.90 | 2,065 |
| 2025-11-28 | €16.00 | €16.00 | €15.60 | €15.70 | 221 |
| 2025-11-27 | €15.55 | €15.85 | €15.50 | €15.70 | 2,200 |
| 2025-11-26 | €15.55 | €15.75 | €15.50 | €15.75 | 932 |
| 2025-11-25 | €15.60 | €15.65 | €15.45 | €15.45 | 1,015 |
| 2025-11-24 | €15.60 | €15.65 | €15.45 | €15.55 | 1,343 |
| 2025-11-21 | €15.70 | €15.70 | €15.55 | €15.55 | 700 |
| 2025-11-20 | €15.85 | €16.05 | €15.70 | €15.70 | 611 |
| 2025-11-19 | €15.80 | €15.80 | €15.65 | €15.65 | 236 |
| 2025-11-18 | €15.95 | €15.95 | €15.80 | €15.80 | 860 |
| 2025-11-17 | €16.05 | €16.05 | €15.90 | €16.00 | 575 |
| 2025-11-14 | €15.80 | €15.95 | €15.80 | €15.95 | 1,048 |
| 2025-11-13 | €16.20 | €16.20 | €15.75 | €16.00 | 889 |
| 2025-11-12 | €15.60 | €15.85 | €15.60 | €15.70 | 803 |
| 2025-11-11 | €15.75 | €15.90 | €15.60 | €15.70 | 1,888 |
| 2025-11-10 | €15.70 | €15.90 | €15.65 | €15.90 | 410 |
| 2025-11-07 | €15.75 | €15.95 | €15.60 | €15.80 | 905 |
| 2025-11-06 | €15.90 | €16.05 | €15.60 | €15.75 | 379 |
| 2025-11-05 | €15.85 | €15.90 | €15.80 | €15.90 | 585 |
| 2025-11-04 | €15.85 | €16.00 | €15.75 | €15.90 | 2,927 |
| 2025-11-03 | €15.80 | €16.35 | €15.80 | €15.90 | 352 |
| 2025-10-31 | €15.80 | €15.90 | €15.75 | €15.75 | 2,001 |
| 2025-10-30 | €15.85 | €16.50 | €15.75 | €15.75 | 650 |
| 2025-10-29 | €16.10 | €16.10 | €15.75 | €15.85 | 1,467 |
| 2025-10-28 | €15.85 | €16.00 | €15.85 | €15.90 | 1,198 |
| 2025-10-27 | €15.95 | €16.00 | €15.70 | €15.75 | 2,480 |
| 2025-10-24 | €15.85 | €16.15 | €15.85 | €16.00 | 1,241 |
| 2025-10-23 | €16.10 | €16.10 | €15.95 | €15.95 | 1,835 |
| 2025-10-22 | €15.90 | €16.20 | €15.70 | €16.00 | 1,855 |
| 2025-10-21 | €15.90 | €16.05 | €15.75 | €15.90 | 2,408 |
| 2025-10-20 | €15.70 | €16.50 | €15.55 | €15.85 | 3,652 |
| 2025-10-17 | €16.20 | €16.20 | €15.55 | €15.85 | 7,741 |
| 2025-10-16 | €16.25 | €16.25 | €15.90 | €16.15 | 5,456 |
| 2025-10-15 | €16.25 | €16.25 | €15.90 | €16.25 | 8,587 |
| 2025-10-14 | €16.35 | €16.55 | €16.10 | €16.40 | 3,182 |
| 2025-10-13 | €16.65 | €16.70 | €16.40 | €16.40 | 2,553 |
| 2025-10-10 | €17.20 | €17.45 | €15.95 | €16.40 | 23,942 |
| 2025-10-09 | €16.90 | €17.20 | €16.90 | €17.20 | 1,782 |