Lassila & Tikanoja Plc (LASTIK) Price History
Daily open, high, low, close and volume for Lassila & Tikanoja Plc (LASTIK) from 2026-01-02 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €6.35 | €6.35 | €6.09 | €6.20 | 152,863 |
| 2026-10-07 | €6.52 | €6.52 | €6.38 | €6.38 | 45,263 |
| 2026-10-06 | €6.54 | €6.60 | €6.45 | €6.48 | 52,510 |
| 2026-10-05 | €6.65 | €6.70 | €6.53 | €6.53 | 48,003 |
| 2026-10-02 | €6.59 | €6.67 | €6.57 | €6.60 | 34,001 |
| 2026-10-01 | €6.61 | €6.63 | €6.55 | €6.56 | 33,043 |
| 2026-09-30 | €6.55 | €6.80 | €6.55 | €6.61 | 52,924 |
| 2026-09-29 | €6.54 | €6.56 | €6.51 | €6.51 | 23,487 |
| 2026-09-28 | €6.59 | €6.60 | €6.54 | €6.54 | 13,511 |
| 2026-09-25 | €6.53 | €6.62 | €6.53 | €6.59 | 33,680 |
| 2026-09-24 | €6.57 | €6.60 | €6.51 | €6.52 | 55,442 |
| 2026-09-23 | €6.60 | €6.64 | €6.53 | €6.57 | 54,270 |
| 2026-09-22 | €6.66 | €6.72 | €6.58 | €6.60 | 47,275 |
| 2026-09-21 | €6.66 | €6.71 | €6.60 | €6.64 | 71,801 |
| 2026-09-18 | €6.96 | €7.01 | €6.82 | €6.82 | 95,772 |
| 2026-09-17 | €7.00 | €7.10 | €6.94 | €6.94 | 58,913 |
| 2026-09-16 | €7.00 | €7.09 | €6.99 | €7.04 | 17,059 |
| 2026-09-15 | €6.98 | €7.05 | €6.95 | €6.99 | 30,082 |
| 2026-09-14 | €7.02 | €7.10 | €6.99 | €7.00 | 26,392 |
| 2026-09-11 | €7.06 | €7.14 | €7.04 | €7.05 | 32,462 |
| 2026-09-10 | €6.97 | €7.10 | €6.97 | €7.05 | 18,305 |
| 2026-09-09 | €7.03 | €7.09 | €6.97 | €6.97 | 33,000 |
| 2026-09-08 | €7.03 | €7.10 | €7.02 | €7.02 | 18,591 |
| 2026-09-07 | €7.06 | €7.13 | €6.99 | €7.03 | 28,412 |
| 2026-09-04 | €7.10 | €7.12 | €7.06 | €7.10 | 17,342 |
| 2026-09-03 | €7.07 | €7.17 | €7.07 | €7.10 | 13,043 |
| 2026-09-02 | €7.12 | €7.13 | €7.03 | €7.06 | 118,091 |
| 2026-09-01 | €7.15 | €7.22 | €7.10 | €7.10 | 22,270 |
| 2026-08-31 | €7.20 | €7.26 | €7.15 | €7.15 | 21,220 |
| 2026-08-28 | €7.10 | €7.21 | €7.10 | €7.20 | 16,267 |
| 2026-08-27 | €7.04 | €7.17 | €7.02 | €7.08 | 41,001 |
| 2026-08-26 | €7.15 | €7.22 | €7.04 | €7.04 | 15,351 |
| 2026-08-25 | €7.11 | €7.23 | €7.10 | €7.15 | 66,850 |
| 2026-08-24 | €7.08 | €7.19 | €7.06 | €7.11 | 33,220 |
| 2026-08-21 | €7.02 | €7.13 | €7.02 | €7.08 | 19,457 |
| 2026-08-20 | €7.00 | €7.08 | €7.00 | €7.02 | 10,367 |
| 2026-08-19 | €7.10 | €7.12 | €7.00 | €7.00 | 7,771 |
| 2026-08-18 | €7.03 | €7.12 | €7.01 | €7.05 | 14,327 |
| 2026-08-17 | €7.15 | €7.20 | €7.04 | €7.04 | 26,795 |
| 2026-08-14 | €7.10 | €7.20 | €7.10 | €7.13 | 13,084 |
| 2026-08-13 | €7.01 | €7.14 | €6.97 | €7.09 | 57,564 |
| 2026-08-12 | €6.96 | €7.05 | €6.95 | €6.98 | 22,246 |
| 2026-08-11 | €7.00 | €7.03 | €6.92 | €7.01 | 27,304 |
| 2026-08-10 | €7.01 | €7.09 | €6.94 | €7.00 | 21,062 |
| 2026-08-07 | €6.95 | €7.04 | €6.92 | €7.01 | 69,721 |
| 2026-08-06 | €6.72 | €7.06 | €6.72 | €6.95 | 62,182 |
| 2026-08-05 | €6.72 | €6.79 | €6.70 | €6.70 | 22,077 |
| 2026-08-04 | €6.73 | €6.78 | €6.71 | €6.72 | 19,730 |
| 2026-08-03 | €6.78 | €6.84 | €6.62 | €6.72 | 19,047 |
| 2026-07-31 | €6.75 | €6.85 | €6.71 | €6.72 | 18,253 |
| 2026-07-30 | €6.76 | €6.82 | €6.73 | €6.75 | 24,953 |
| 2026-07-29 | €6.78 | €6.81 | €6.71 | €6.76 | 17,786 |
| 2026-07-28 | €6.86 | €6.90 | €6.71 | €6.77 | 24,359 |
| 2026-07-27 | €6.77 | €6.88 | €6.77 | €6.82 | 14,660 |
| 2026-07-24 | €6.66 | €6.80 | €6.66 | €6.78 | 13,705 |
| 2026-07-23 | €6.87 | €6.88 | €6.60 | €6.68 | 42,791 |
| 2026-07-22 | €6.86 | €6.98 | €6.80 | €6.88 | 32,488 |
| 2026-07-21 | €6.80 | €6.88 | €6.74 | €6.86 | 21,342 |
| 2026-07-20 | €6.80 | €6.83 | €6.68 | €6.76 | 27,250 |
| 2026-07-17 | €6.67 | €6.78 | €6.62 | €6.76 | 21,882 |
| 2026-07-16 | €6.73 | €6.73 | €6.60 | €6.69 | 18,846 |
| 2026-07-15 | €6.71 | €6.85 | €6.65 | €6.72 | 42,025 |
| 2026-07-14 | €6.90 | €6.99 | €6.31 | €6.71 | 160,717 |
| 2026-07-13 | €6.89 | €6.98 | €6.85 | €6.98 | 14,180 |
| 2026-07-10 | €6.80 | €6.92 | €6.80 | €6.89 | 12,153 |
| 2026-07-09 | €6.80 | €6.86 | €6.73 | €6.79 | 16,056 |
| 2026-07-08 | €6.80 | €6.83 | €6.66 | €6.73 | 36,836 |
| 2026-07-07 | €6.91 | €6.95 | €6.77 | €6.80 | 10,865 |
| 2026-07-06 | €6.91 | €6.96 | €6.85 | €6.91 | 23,730 |
| 2026-07-03 | €6.85 | €6.94 | €6.80 | €6.94 | 18,949 |
| 2026-07-02 | €6.77 | €6.87 | €6.70 | €6.86 | 36,488 |
| 2026-07-01 | €6.82 | €6.91 | €6.67 | €6.76 | 29,178 |
| 2026-06-30 | €6.80 | €6.86 | €6.72 | €6.82 | 30,268 |
| 2026-06-29 | €6.70 | €6.81 | €6.67 | €6.76 | 31,209 |
| 2026-06-26 | €6.61 | €6.73 | €6.59 | €6.70 | 38,766 |
| 2026-06-25 | €6.56 | €6.66 | €6.48 | €6.61 | 22,284 |
| 2026-06-24 | €6.50 | €6.56 | €6.48 | €6.56 | 28,235 |
| 2026-06-23 | €6.49 | €6.52 | €6.42 | €6.50 | 21,461 |
| 2026-06-22 | €6.51 | €6.53 | €6.42 | €6.49 | 38,599 |
| 2026-06-18 | €6.59 | €6.60 | €6.48 | €6.52 | 35,925 |
| 2026-06-17 | €6.56 | €6.61 | €6.55 | €6.57 | 28,972 |
| 2026-06-16 | €6.78 | €6.86 | €6.56 | €6.59 | 76,656 |
| 2026-06-15 | €6.73 | €6.88 | €6.73 | €6.76 | 28,570 |
| 2026-06-12 | €6.74 | €6.74 | €6.67 | €6.69 | 12,476 |
| 2026-06-11 | €6.70 | €6.73 | €6.64 | €6.68 | 25,610 |
| 2026-06-10 | €6.67 | €6.70 | €6.58 | €6.67 | 31,360 |
| 2026-06-09 | €6.71 | €6.76 | €6.69 | €6.70 | 27,180 |
| 2026-06-08 | €6.72 | €6.78 | €6.68 | €6.76 | 17,104 |
| 2026-06-05 | €6.75 | €6.88 | €6.72 | €6.75 | 28,228 |
| 2026-06-04 | €6.70 | €6.79 | €6.69 | €6.74 | 30,292 |
| 2026-06-03 | €6.78 | €6.78 | €6.68 | €6.69 | 33,291 |
| 2026-06-02 | €6.82 | €6.87 | €6.78 | €6.79 | 18,358 |
| 2026-06-01 | €6.89 | €6.94 | €6.80 | €6.81 | 18,009 |
| 2026-05-29 | €6.91 | €6.96 | €6.87 | €6.89 | 21,248 |
| 2026-05-28 | €6.96 | €7.00 | €6.87 | €6.91 | 23,247 |
| 2026-05-27 | €6.98 | €7.08 | €6.96 | €7.06 | 25,887 |
| 2026-05-26 | €6.93 | €6.99 | €6.88 | €6.98 | 24,447 |
| 2026-05-25 | €6.90 | €6.98 | €6.90 | €6.91 | 31,821 |
| 2026-05-22 | €6.96 | €6.96 | €6.81 | €6.87 | 48,172 |
| 2026-05-21 | €6.93 | €6.95 | €6.86 | €6.88 | 30,543 |
| 2026-05-20 | €6.89 | €7.00 | €6.82 | €6.95 | 30,289 |
| 2026-05-19 | €6.83 | €6.94 | €6.83 | €6.87 | 88,115 |
| 2026-05-18 | €6.78 | €6.83 | €6.66 | €6.82 | 42,023 |
| 2026-05-15 | €6.72 | €6.84 | €6.72 | €6.78 | 23,357 |
| 2026-05-13 | €6.70 | €6.75 | €6.66 | €6.69 | 70,084 |
| 2026-05-12 | €6.64 | €6.73 | €6.60 | €6.65 | 68,794 |
| 2026-05-11 | €6.76 | €6.76 | €6.64 | €6.65 | 38,829 |
| 2026-05-08 | €6.80 | €6.81 | €6.65 | €6.76 | 65,678 |
| 2026-05-07 | €7.00 | €7.00 | €6.76 | €6.76 | 101,402 |
| 2026-05-06 | €7.05 | €7.05 | €6.75 | €6.95 | 172,348 |
| 2026-05-05 | €7.27 | €7.39 | €7.27 | €7.30 | 14,494 |
| 2026-05-04 | €7.29 | €7.39 | €7.25 | €7.26 | 21,243 |
| 2026-04-30 | €7.31 | €7.34 | €7.15 | €7.28 | 37,205 |
| 2026-04-29 | €7.84 | €7.84 | €7.29 | €7.31 | 36,195 |
| 2026-04-28 | €7.70 | €7.70 | €7.56 | €7.57 | 43,284 |
| 2026-04-27 | €7.66 | €7.78 | €7.63 | €7.67 | 27,865 |
| 2026-04-24 | €7.72 | €7.73 | €7.61 | €7.65 | 27,440 |
| 2026-04-23 | €7.81 | €7.86 | €7.65 | €7.73 | 33,589 |
| 2026-04-22 | €7.89 | €7.89 | €7.76 | €7.80 | 13,599 |
| 2026-04-21 | €7.89 | €7.98 | €7.82 | €7.82 | 19,988 |
| 2026-04-20 | €7.87 | €7.90 | €7.81 | €7.90 | 15,472 |
| 2026-04-17 | €7.93 | €7.98 | €7.87 | €7.92 | 72,516 |
| 2026-04-16 | €7.84 | €7.93 | €7.77 | €7.88 | 19,276 |
| 2026-04-15 | €7.72 | €7.88 | €7.70 | €7.83 | 20,721 |
| 2026-04-14 | €7.62 | €7.77 | €7.61 | €7.72 | 23,605 |
| 2026-04-13 | €7.60 | €7.63 | €7.48 | €7.63 | 17,738 |
| 2026-04-10 | €7.58 | €7.68 | €7.58 | €7.61 | 11,903 |
| 2026-04-09 | €7.65 | €7.70 | €7.58 | €7.58 | 24,985 |
| 2026-04-08 | €7.64 | €7.83 | €7.64 | €7.69 | 44,758 |
| 2026-04-07 | €7.64 | €7.70 | €7.53 | €7.53 | 24,552 |
| 2026-04-02 | €7.56 | €7.67 | €7.49 | €7.64 | 34,229 |
| 2026-04-01 | €7.45 | €7.63 | €7.45 | €7.60 | 25,961 |
| 2026-03-31 | €7.43 | €7.43 | €7.38 | €7.38 | 11,312 |
| 2026-03-30 | €7.34 | €7.41 | €7.30 | €7.39 | 22,834 |
| 2026-03-27 | €7.46 | €7.46 | €7.35 | €7.35 | 23,592 |
| 2026-03-26 | €7.42 | €7.54 | €7.33 | €7.44 | 27,724 |
| 2026-03-25 | €7.40 | €7.60 | €7.30 | €7.42 | 38,645 |
| 2026-03-24 | €7.60 | €7.60 | €7.36 | €7.36 | 33,689 |
| 2026-03-23 | €7.56 | €7.65 | €7.33 | €7.60 | 50,026 |
| 2026-03-20 | €7.60 | €7.70 | €7.54 | €7.56 | 45,274 |
| 2026-03-19 | €7.80 | €7.80 | €7.62 | €7.63 | 41,612 |
| 2026-03-18 | €7.81 | €7.91 | €7.80 | €7.80 | 20,621 |
| 2026-03-17 | €7.74 | €7.90 | €7.73 | €7.80 | 26,945 |
| 2026-03-16 | €7.76 | €7.87 | €7.70 | €7.74 | 32,568 |
| 2026-03-13 | €7.82 | €7.92 | €7.73 | €7.76 | 25,797 |
| 2026-03-12 | €7.67 | €7.83 | €7.64 | €7.80 | 52,891 |
| 2026-03-11 | €7.70 | €7.74 | €7.60 | €7.67 | 25,693 |
| 2026-03-10 | €7.69 | €7.76 | €7.66 | €7.71 | 27,470 |
| 2026-03-09 | €7.64 | €7.68 | €7.50 | €7.65 | 47,154 |
| 2026-03-06 | €7.66 | €7.72 | €7.60 | €7.72 | 27,648 |
| 2026-03-05 | €7.59 | €7.70 | €7.55 | €7.66 | 65,202 |
| 2026-03-04 | €7.60 | €7.61 | €7.54 | €7.60 | 64,778 |
| 2026-03-03 | €7.70 | €7.70 | €7.52 | €7.59 | 73,913 |
| 2026-03-02 | €7.57 | €7.78 | €7.56 | €7.70 | 97,533 |
| 2026-02-27 | €7.60 | €7.66 | €7.54 | €7.59 | 237,673 |
| 2026-02-26 | €7.67 | €7.70 | €7.63 | €7.66 | 51,191 |
| 2026-02-25 | €7.68 | €7.75 | €7.66 | €7.67 | 34,275 |
| 2026-02-24 | €7.68 | €7.76 | €7.66 | €7.68 | 15,147 |
| 2026-02-23 | €7.83 | €7.83 | €7.68 | €7.68 | 25,789 |
| 2026-02-20 | €7.89 | €7.95 | €7.80 | €7.85 | 19,433 |
| 2026-02-19 | €7.74 | €7.90 | €7.74 | €7.88 | 36,123 |
| 2026-02-18 | €7.60 | €7.75 | €7.58 | €7.74 | 31,610 |
| 2026-02-17 | €7.58 | €7.65 | €7.56 | €7.61 | 33,774 |
| 2026-02-16 | €7.60 | €7.65 | €7.50 | €7.58 | 41,727 |
| 2026-02-13 | €7.65 | €7.70 | €7.55 | €7.60 | 43,263 |
| 2026-02-12 | €7.65 | €7.90 | €7.65 | €7.65 | 86,778 |
| 2026-02-11 | €7.70 | €7.80 | €7.60 | €7.65 | 36,557 |
| 2026-02-10 | €7.70 | €7.90 | €7.65 | €7.65 | 21,104 |
| 2026-02-09 | €7.75 | €7.90 | €7.70 | €7.70 | 53,566 |
| 2026-02-06 | €7.65 | €7.75 | €7.60 | €7.75 | 30,762 |
| 2026-02-05 | €7.60 | €7.70 | €7.55 | €7.70 | 46,430 |
| 2026-02-04 | €7.70 | €7.75 | €7.60 | €7.60 | 20,087 |
| 2026-02-03 | €7.65 | €7.70 | €7.55 | €7.70 | 34,432 |
| 2026-02-02 | €7.50 | €7.70 | €7.45 | €7.65 | 75,343 |
| 2026-01-30 | €7.55 | €7.60 | €7.45 | €7.50 | 97,683 |
| 2026-01-29 | €7.80 | €7.85 | €7.45 | €7.65 | 437,158 |
| 2026-01-28 | €7.60 | €7.60 | €7.45 | €7.55 | 24,356 |
| 2026-01-27 | €7.60 | €7.60 | €7.45 | €7.60 | 27,493 |
| 2026-01-26 | €7.55 | €7.60 | €7.45 | €7.55 | 26,472 |
| 2026-01-23 | €7.50 | €7.65 | €7.45 | €7.55 | 31,401 |
| 2026-01-22 | €7.40 | €7.55 | €7.40 | €7.45 | 20,838 |
| 2026-01-21 | €7.30 | €7.55 | €7.25 | €7.40 | 40,871 |
| 2026-01-20 | €7.30 | €7.45 | €7.25 | €7.35 | 42,630 |
| 2026-01-19 | €7.40 | €7.45 | €7.25 | €7.45 | 54,691 |
| 2026-01-16 | €7.55 | €7.60 | €7.35 | €7.40 | 43,020 |
| 2026-01-15 | €7.40 | €7.55 | €7.35 | €7.50 | 58,461 |
| 2026-01-14 | €7.50 | €7.60 | €7.40 | €7.40 | 41,208 |
| 2026-01-13 | €7.65 | €7.70 | €7.50 | €7.50 | 43,272 |
| 2026-01-12 | €7.60 | €7.70 | €7.50 | €7.65 | 35,915 |
| 2026-01-09 | €7.60 | €7.75 | €7.45 | €7.60 | 105,409 |
| 2026-01-08 | €7.70 | €7.80 | €7.50 | €7.60 | 214,395 |
| 2026-01-07 | €8.05 | €8.10 | €7.60 | €7.75 | 158,970 |
| 2026-01-05 | €8.25 | €8.35 | €8.00 | €8.05 | 63,234 |
| 2026-01-02 | €8.20 | €8.35 | €7.50 | €8.20 | 57,383 |