U.S. markets open in 42 minutes
S&P Futures
3,832.25-2.00(-0.05%)Dow Futures
30,721.00-188.00(-0.61%)Nasdaq Futures
13,487.00+125.50(+0.94%)
Nanoform Finland Oyj (NANOFH.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
7.34-0.16 (-2.20%)
As of 3:45PM EET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 25, 2021 | 7.48 | 7.48 | 7.24 | 7.34 | 7.34 | 42,749 |
| Jan 22, 2021 | 7.50 | 8.00 | 6.97 | 7.50 | 7.50 | 486,125 |
| Jan 21, 2021 | 6.56 | 6.80 | 6.47 | 6.75 | 6.75 | 60,537 |
| Jan 20, 2021 | 6.53 | 6.58 | 6.36 | 6.37 | 6.37 | 31,770 |
| Jan 19, 2021 | 6.50 | 6.59 | 6.30 | 6.49 | 6.49 | 36,417 |
| Jan 18, 2021 | 6.50 | 6.59 | 6.20 | 6.50 | 6.50 | 43,336 |
| Jan 15, 2021 | 6.60 | 6.60 | 6.11 | 6.26 | 6.26 | 45,221 |
| Jan 14, 2021 | 6.68 | 6.68 | 6.30 | 6.59 | 6.59 | 41,538 |
| Jan 13, 2021 | 6.40 | 6.64 | 6.34 | 6.64 | 6.64 | 52,181 |
| Jan 12, 2021 | 6.01 | 6.40 | 6.00 | 6.40 | 6.40 | 132,921 |
| Jan 11, 2021 | 6.10 | 6.30 | 5.97 | 6.00 | 6.00 | 45,408 |
| Jan 08, 2021 | 6.20 | 6.21 | 6.05 | 6.10 | 6.10 | 196,956 |
| Jan 07, 2021 | 6.40 | 6.52 | 5.98 | 6.21 | 6.21 | 96,220 |
| Jan 05, 2021 | 6.78 | 6.78 | 6.16 | 6.34 | 6.34 | 67,150 |
| Jan 04, 2021 | 7.18 | 7.20 | 6.76 | 6.78 | 6.78 | 75,700 |
| Dec 30, 2020 | 7.18 | 8.00 | 6.90 | 7.08 | 7.08 | 113,106 |
| Dec 29, 2020 | 7.11 | 7.30 | 6.90 | 6.99 | 6.99 | 88,230 |
| Dec 28, 2020 | 6.25 | 7.09 | 6.25 | 6.84 | 6.84 | 319,073 |
| Dec 23, 2020 | 5.82 | 6.60 | 5.82 | 6.11 | 6.11 | 428,987 |
| Dec 22, 2020 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | 75,768 |
| Dec 21, 2020 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | 100,692 |
| Dec 18, 2020 | 5.16 | 5.93 | 5.16 | 5.80 | 5.80 | 258,833 |
| Dec 17, 2020 | 4.80 | 5.20 | 4.73 | 5.00 | 5.00 | 23,742 |
| Dec 16, 2020 | 5.00 | 5.00 | 4.79 | 4.80 | 4.80 | 14,209 |
| Dec 15, 2020 | 5.00 | 5.07 | 4.95 | 4.99 | 4.99 | 29,556 |
| Dec 14, 2020 | 4.81 | 5.00 | 4.80 | 4.95 | 4.95 | 166,990 |
| Dec 11, 2020 | 4.69 | 4.81 | 4.64 | 4.81 | 4.81 | 29,628 |
| Dec 10, 2020 | 4.66 | 4.71 | 4.64 | 4.70 | 4.70 | 12,065 |
| Dec 09, 2020 | 4.48 | 4.59 | 4.48 | 4.59 | 4.59 | 18,306 |
| Dec 08, 2020 | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | 104,005 |
| Dec 07, 2020 | 4.48 | 4.48 | 4.40 | 4.47 | 4.47 | 4,412 |
| Dec 04, 2020 | 4.45 | 4.49 | 4.42 | 4.48 | 4.48 | 4,401 |
| Dec 03, 2020 | 4.45 | 4.48 | 4.43 | 4.45 | 4.45 | 13,888 |
| Dec 02, 2020 | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | 116,376 |
| Dec 01, 2020 | 4.50 | 4.50 | 4.48 | 4.49 | 4.49 | 93,522 |
| Nov 30, 2020 | 4.50 | 4.59 | 4.45 | 4.49 | 4.49 | 44,106 |
| Nov 27, 2020 | 4.16 | 4.40 | 4.16 | 4.33 | 4.33 | 104,140 |
| Nov 26, 2020 | 4.22 | 4.26 | 4.17 | 4.17 | 4.17 | 20,932 |
| Nov 25, 2020 | 4.24 | 4.25 | 4.14 | 4.22 | 4.22 | 32,597 |
| Nov 24, 2020 | 4.06 | 4.22 | 4.02 | 4.13 | 4.13 | 63,613 |
| Nov 23, 2020 | 4.08 | 4.08 | 3.96 | 4.00 | 4.00 | 20,807 |
| Nov 20, 2020 | 4.00 | 4.09 | 3.97 | 4.02 | 4.02 | 34,942 |
| Nov 19, 2020 | 3.94 | 4.00 | 3.91 | 3.99 | 3.99 | 3,061 |
| Nov 18, 2020 | 3.95 | 3.99 | 3.94 | 3.96 | 3.96 | 6,348 |
| Nov 17, 2020 | 4.05 | 4.07 | 3.93 | 3.94 | 3.94 | 5,023 |
| Nov 16, 2020 | 4.15 | 4.15 | 3.95 | 4.05 | 4.05 | 7,815 |
| Nov 13, 2020 | 4.17 | 4.17 | 3.95 | 4.13 | 4.13 | 24,501 |
| Nov 12, 2020 | 3.98 | 4.10 | 3.97 | 4.10 | 4.10 | 8,691 |
| Nov 11, 2020 | 4.10 | 4.12 | 3.95 | 3.98 | 3.98 | 7,808 |
| Nov 10, 2020 | 3.98 | 4.11 | 3.98 | 4.01 | 4.01 | 5,163 |
| Nov 09, 2020 | 3.95 | 4.10 | 3.95 | 3.95 | 3.95 | 23,980 |
| Nov 06, 2020 | 3.99 | 3.99 | 3.90 | 3.95 | 3.95 | 2,758 |
| Nov 05, 2020 | 3.99 | 3.99 | 3.89 | 3.91 | 3.91 | 5,750 |
| Nov 04, 2020 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | 4,931 |
| Nov 03, 2020 | 3.92 | 3.98 | 3.90 | 3.90 | 3.90 | 6,741 |
| Nov 02, 2020 | 4.10 | 4.10 | 3.86 | 3.91 | 3.91 | 15,950 |
| Oct 30, 2020 | 4.06 | 4.10 | 3.80 | 4.10 | 4.10 | 3,684 |
| Oct 29, 2020 | 4.04 | 4.06 | 3.90 | 4.06 | 4.06 | 15,454 |
| Oct 28, 2020 | 4.30 | 4.30 | 4.02 | 4.04 | 4.04 | 136,186 |
| Oct 27, 2020 | 4.30 | 4.35 | 4.20 | 4.30 | 4.30 | 83,331 |
| Oct 26, 2020 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | 3,814 |
| Oct 23, 2020 | 4.33 | 4.40 | 4.30 | 4.30 | 4.30 | 3,920 |
| Oct 22, 2020 | 4.50 | 4.50 | 4.29 | 4.33 | 4.33 | 9,486 |
| Oct 21, 2020 | 4.56 | 4.56 | 4.35 | 4.40 | 4.40 | 74,160 |
| Oct 20, 2020 | 4.25 | 4.55 | 4.22 | 4.44 | 4.44 | 69,717 |
| Oct 19, 2020 | 4.34 | 4.45 | 4.22 | 4.22 | 4.22 | 6,787 |
| Oct 16, 2020 | 4.30 | 4.31 | 4.22 | 4.31 | 4.31 | 74,114 |
| Oct 15, 2020 | 4.35 | 4.35 | 4.25 | 4.31 | 4.31 | 6,865 |
| Oct 14, 2020 | 4.36 | 4.40 | 4.35 | 4.36 | 4.36 | 13,264 |
| Oct 13, 2020 | 4.40 | 4.40 | 4.35 | 4.36 | 4.36 | 4,760 |
| Oct 12, 2020 | 4.28 | 4.47 | 4.28 | 4.40 | 4.40 | 43,471 |
| Oct 09, 2020 | 4.35 | 4.58 | 4.33 | 4.35 | 4.35 | 31,950 |
| Oct 08, 2020 | 4.52 | 4.52 | 4.35 | 4.35 | 4.35 | 19,310 |
| Oct 07, 2020 | 4.30 | 4.46 | 4.30 | 4.45 | 4.45 | 12,199 |
| Oct 06, 2020 | 4.40 | 4.50 | 4.34 | 4.46 | 4.46 | 5,027 |
| Oct 05, 2020 | 4.40 | 4.50 | 4.31 | 4.50 | 4.50 | 8,223 |
| Oct 02, 2020 | 4.35 | 4.40 | 4.30 | 4.40 | 4.40 | 10,041 |
| Oct 01, 2020 | 4.38 | 4.38 | 4.25 | 4.35 | 4.35 | 4,933 |
| Sep 30, 2020 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | 3,987 |
| Sep 29, 2020 | 4.35 | 4.38 | 4.25 | 4.26 | 4.26 | 5,433 |
| Sep 28, 2020 | 4.27 | 4.39 | 4.27 | 4.36 | 4.36 | 630 |
| Sep 25, 2020 | 4.40 | 4.40 | 4.25 | 4.27 | 4.27 | 25,753 |
| Sep 24, 2020 | 4.25 | 4.40 | 4.21 | 4.40 | 4.40 | 14,675 |
| Sep 23, 2020 | 4.34 | 4.39 | 4.26 | 4.35 | 4.35 | 4,780 |
| Sep 22, 2020 | 4.48 | 4.48 | 4.28 | 4.29 | 4.29 | 7,951 |
| Sep 21, 2020 | 4.30 | 4.48 | 4.20 | 4.48 | 4.48 | 44,898 |
| Sep 18, 2020 | - | - | - | - | - | - |
| Sep 17, 2020 | 4.31 | 4.38 | 4.31 | 4.37 | 4.37 | 3,802 |
| Sep 16, 2020 | 4.37 | 4.37 | 4.31 | 4.36 | 4.36 | 4,507 |
| Sep 15, 2020 | 4.48 | 4.49 | 4.30 | 4.37 | 4.37 | 23,780 |
| Sep 14, 2020 | 4.49 | 4.50 | 4.30 | 4.44 | 4.44 | 7,534 |
| Sep 11, 2020 | 4.38 | 4.45 | 4.32 | 4.32 | 4.32 | 47,996 |
| Sep 10, 2020 | 4.37 | 4.38 | 4.30 | 4.32 | 4.32 | 7,213 |
| Sep 09, 2020 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | 6,045 |
| Sep 08, 2020 | 4.40 | 4.45 | 4.36 | 4.36 | 4.36 | 56,591 |
| Sep 07, 2020 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | 25,465 |
| Sep 04, 2020 | 4.47 | 4.52 | 4.40 | 4.45 | 4.45 | 14,529 |
| Sep 03, 2020 | 4.48 | 4.59 | 4.45 | 4.51 | 4.51 | 11,979 |
| Sep 02, 2020 | 4.60 | 4.60 | 4.41 | 4.48 | 4.48 | 105,561 |
| Sep 01, 2020 | 4.67 | 4.67 | 4.40 | 4.45 | 4.45 | 74,694 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
