Helsinki - Delayed Quote EUR

Marimekko Oyj (MEKKO.HE)

12.78

-0.20

(-1.54%)

At close: June 13 at 6:29:35 PM GMT+3

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	12.98	13.06	12.74	12.78	12.78	11,140
Jun 12, 2025	13.10	13.14	12.86	12.98	12.98	23,524
Jun 11, 2025	13.16	13.20	13.02	13.06	13.06	8,301
Jun 10, 2025	13.28	13.44	13.12	13.16	13.16	14,261
Jun 9, 2025	13.42	13.50	13.22	13.28	13.28	8,856
Jun 6, 2025	13.46	13.58	13.42	13.42	13.42	10,005
Jun 5, 2025	13.50	13.68	13.46	13.46	13.46	10,855
Jun 4, 2025	13.34	13.58	13.34	13.58	13.58	11,436
Jun 3, 2025	13.38	13.38	13.10	13.34	13.34	9,911
Jun 2, 2025	13.40	13.42	12.96	13.40	13.40	62,366
May 30, 2025	13.30	13.54	13.28	13.38	13.38	41,717
May 28, 2025	13.20	13.46	13.08	13.30	13.30	9,408
May 27, 2025	13.20	13.34	12.98	13.20	13.20	23,794
May 26, 2025	13.38	13.38	13.20	13.22	13.22	12,758
May 23, 2025	13.34	13.66	13.28	13.48	13.48	25,590
May 22, 2025	13.50	13.58	13.20	13.32	13.32	9,643
May 21, 2025	13.40	13.58	13.34	13.58	13.58	12,427
May 20, 2025	13.28	13.62	13.20	13.60	13.60	18,841
May 19, 2025	12.90	13.34	12.86	13.28	13.28	21,377
May 16, 2025	13.24	13.24	12.92	13.04	13.04	20,383
May 15, 2025	13.10	13.36	12.80	13.22	13.22	29,295
May 14, 2025	12.98	13.30	12.72	12.88	12.88	61,272
May 13, 2025	12.50	12.78	12.40	12.68	12.68	33,342
May 12, 2025	12.04	12.54	12.04	12.54	12.54	22,003
May 9, 2025	12.10	12.18	11.98	12.04	12.04	10,485
May 8, 2025	12.02	12.04	11.88	11.98	11.98	7,294
May 7, 2025	12.02	12.02	11.74	11.94	11.94	7,895
May 6, 2025	12.04	12.08	11.90	12.02	12.02	8,394
May 5, 2025	11.98	12.04	11.84	12.00	12.00	9,421
May 2, 2025	12.20	12.20	11.96	11.98	11.98	16,920
Apr 30, 2025	12.04	12.18	11.98	12.18	12.18	21,678
Apr 29, 2025	12.20	12.30	11.96	12.00	12.00	19,775
Apr 28, 2025	12.26	12.40	12.16	12.16	12.16	28,863
Apr 25, 2025	11.86	12.30	11.86	12.26	12.26	31,748
Apr 24, 2025	11.66	12.02	11.62	11.86	11.86	24,206
Apr 23, 2025	11.22	11.68	11.18	11.66	11.66	26,795
Apr 22, 2025	11.24	11.30	10.78	11.18	11.18	28,416
Apr 17, 2025	11.60	11.60	11.10	11.24	11.24	21,174
Apr 16, 2025	0.4 Dividend
Apr 16, 2025	11.72	11.72	11.32	11.50	11.50	49,689
Apr 15, 2025	12.48	12.68	12.24	12.48	12.08	47,811
Apr 14, 2025	12.38	12.50	12.30	12.48	12.08	30,871
Apr 11, 2025	12.22	12.30	11.98	12.16	11.77	17,629
Apr 10, 2025	12.40	12.84	12.08	12.14	11.75	36,078
Apr 9, 2025	11.80	11.80	11.40	11.50	11.13	38,225
Apr 8, 2025	11.82	12.04	11.82	12.00	11.62	28,923
Apr 7, 2025	11.44	12.06	11.10	11.72	11.34	59,113
Apr 4, 2025	12.38	12.48	11.72	11.98	11.60	34,860
Apr 3, 2025	12.80	12.84	12.24	12.32	11.93	27,433
Apr 2, 2025	12.80	12.98	12.66	12.92	12.51	17,866
Apr 1, 2025	12.50	12.84	12.50	12.72	12.31	25,459
Mar 31, 2025	12.70	12.80	12.42	12.78	12.37	32,251
Mar 28, 2025	13.12	13.14	12.70	12.70	12.29	26,273
Mar 27, 2025	13.18	13.18	12.92	13.12	12.70	18,479
Mar 26, 2025	13.14	13.26	13.12	13.18	12.76	7,951
Mar 25, 2025	13.12	13.40	13.06	13.14	12.72	19,805
Mar 24, 2025	13.06	13.20	12.92	13.12	12.70	8,446
Mar 21, 2025	13.12	13.16	12.96	13.10	12.68	13,843
Mar 20, 2025	13.26	13.26	12.92	13.12	12.70	8,184
Mar 19, 2025	13.22	13.26	13.06	13.22	12.80	9,110
Mar 18, 2025	13.20	13.38	13.08	13.20	12.78	12,340
Mar 17, 2025	13.12	13.26	13.00	13.20	12.78	19,715
Mar 14, 2025	12.98	13.12	12.76	13.10	12.68	11,359
Mar 13, 2025	12.98	12.98	12.74	12.84	12.43	10,715
Mar 12, 2025	12.90	13.12	12.88	12.98	12.56	12,747
Mar 11, 2025	13.16	13.28	12.86	12.90	12.49	16,192
Mar 10, 2025	12.92	13.36	12.86	13.16	12.74	21,485
Mar 7, 2025	13.16	13.16	12.84	12.90	12.49	26,658
Mar 6, 2025	13.52	13.64	13.10	13.16	12.74	24,104
Mar 5, 2025	13.16	13.52	13.16	13.52	13.09	19,719
Mar 4, 2025	13.36	13.38	13.08	13.12	12.70	18,390
Mar 3, 2025	13.30	13.54	13.22	13.36	12.93	13,077
Feb 28, 2025	13.46	13.46	13.12	13.32	12.89	71,195
Feb 27, 2025	13.40	13.74	13.26	13.46	13.03	29,885
Feb 26, 2025	13.50	13.64	13.28	13.40	12.97	34,589
Feb 25, 2025	13.10	13.46	13.10	13.30	12.87	33,603
Feb 24, 2025	13.30	13.38	13.02	13.10	12.68	22,822
Feb 21, 2025	13.82	13.92	13.30	13.30	12.87	32,049
Feb 20, 2025	13.84	14.28	13.80	13.80	13.36	69,412
Feb 19, 2025	13.30	14.20	13.30	14.20	13.74	138,264
Feb 18, 2025	12.58	12.78	12.52	12.76	12.35	29,240
Feb 17, 2025	12.44	12.64	12.28	12.52	12.12	20,415
Feb 14, 2025	12.12	12.50	12.02	12.44	12.04	20,369
Feb 13, 2025	12.10	12.32	12.02	12.10	11.71	23,747
Feb 12, 2025	12.10	12.36	12.08	12.10	11.71	12,317
Feb 11, 2025	11.98	12.12	11.88	12.10	11.71	22,190
Feb 10, 2025	11.80	12.10	11.80	12.00	11.62	33,411
Feb 7, 2025	11.98	11.98	11.70	11.70	11.32	19,024
Feb 6, 2025	12.12	12.14	11.94	11.98	11.60	36,843
Feb 5, 2025	12.20	12.24	12.08	12.12	11.73	9,336
Feb 4, 2025	12.46	12.58	12.20	12.20	11.81	10,519
Feb 3, 2025	12.00	12.58	11.92	12.46	12.06	30,474
Jan 31, 2025	12.76	12.88	12.62	12.82	12.41	7,480
Jan 30, 2025	12.78	12.80	12.44	12.76	12.35	11,733
Jan 29, 2025	12.50	12.82	12.40	12.80	12.39	15,837
Jan 28, 2025	12.52	12.60	12.38	12.54	12.14	11,394
Jan 27, 2025	12.60	12.64	12.32	12.52	12.12	11,981
Jan 24, 2025	12.30	12.68	12.30	12.60	12.20	12,075
Jan 23, 2025	12.86	12.90	12.10	12.24	11.85	29,515
Jan 22, 2025	12.60	12.92	12.58	12.86	12.45	9,441
Jan 21, 2025	12.40	12.74	12.40	12.74	12.33	12,760
Jan 20, 2025	12.42	12.60	12.14	12.60	12.20	23,755
Jan 17, 2025	12.34	12.46	12.26	12.42	12.02	10,256
Jan 16, 2025	12.16	12.34	12.06	12.34	11.94	12,951
Jan 15, 2025	11.74	12.16	11.74	12.16	11.77	18,426
Jan 14, 2025	12.14	12.18	11.70	11.74	11.36	12,119
Jan 13, 2025	12.20	12.44	12.00	12.22	11.83	14,234
Jan 10, 2025	12.18	12.20	12.00	12.12	11.73	10,525
Jan 9, 2025	11.96	12.16	11.88	12.10	11.71	7,062
Jan 8, 2025	11.94	12.00	11.74	11.96	11.58	42,246
Jan 7, 2025	12.34	12.34	11.82	11.94	11.56	20,978
Jan 3, 2025	12.30	12.36	12.22	12.24	11.85	14,645
Jan 2, 2025	12.16	12.30	12.00	12.30	11.91	14,397
Dec 30, 2024	11.86	12.12	11.70	12.12	11.73	25,965
Dec 27, 2024	12.04	12.12	11.74	11.86	11.48	22,643
Dec 23, 2024	11.88	12.10	11.70	12.10	11.71	21,513
Dec 20, 2024	11.52	11.88	11.40	11.88	11.50	31,681
Dec 19, 2024	11.84	11.84	11.52	11.52	11.15	12,207
Dec 18, 2024	11.62	11.92	11.46	11.84	11.46	40,772
Dec 17, 2024	11.42	11.90	11.42	11.62	11.25	8,133
Dec 16, 2024	12.04	12.04	11.78	11.84	11.46	9,281
Dec 13, 2024	12.02	12.14	11.88	12.04	11.65	12,037
Dec 12, 2024	11.82	12.18	11.76	12.02	11.63	18,885
Dec 11, 2024	11.74	11.94	11.74	11.82	11.44	15,258
Dec 10, 2024	11.88	11.94	11.74	11.80	11.42	17,316
Dec 9, 2024	11.46	11.96	11.46	11.88	11.50	22,945
Dec 5, 2024	12.02	12.06	11.54	11.54	11.17	25,405
Dec 4, 2024	11.96	12.06	11.80	12.06	11.67	10,729
Dec 3, 2024	12.20	12.20	11.94	11.96	11.58	18,808
Dec 2, 2024	11.70	12.22	11.70	12.20	11.81	20,834
Nov 29, 2024	11.52	12.18	11.44	12.18	11.79	55,876
Nov 28, 2024	11.52	11.74	11.52	11.52	11.15	17,148
Nov 27, 2024	11.60	11.70	11.46	11.52	11.15	11,297
Nov 26, 2024	11.78	11.78	11.52	11.60	11.23	10,784
Nov 25, 2024	11.48	11.86	11.48	11.78	11.40	79,582
Nov 22, 2024	11.30	11.52	11.30	11.48	11.11	10,739
Nov 21, 2024	11.28	11.44	11.02	11.32	10.96	27,351
Nov 20, 2024	11.40	11.52	11.26	11.28	10.92	18,891
Nov 19, 2024	11.28	11.44	11.20	11.30	10.94	23,284
Nov 18, 2024	11.70	11.72	11.28	11.28	10.92	47,445
Nov 15, 2024	11.70	11.88	11.62	11.70	11.32	17,268
Nov 14, 2024	11.58	11.90	11.58	11.80	11.42	13,897
Nov 13, 2024	11.50	11.70	11.42	11.58	11.21	26,571
Nov 12, 2024	11.94	11.94	11.50	11.50	11.13	24,679
Nov 11, 2024	12.14	12.20	11.94	11.94	11.56	35,096
Nov 8, 2024	12.36	12.40	12.10	12.14	11.75	12,553
Nov 7, 2024	12.22	12.60	12.16	12.42	12.02	14,963
Nov 6, 2024	12.32	12.68	12.06	12.16	11.77	52,173
Nov 5, 2024	13.20	13.24	12.98	13.02	12.60	14,534
Nov 4, 2024	13.02	13.34	13.02	13.20	12.78	25,904
Nov 1, 2024	12.78	13.06	12.78	13.02	12.60	19,031
Oct 31, 2024	12.80	12.86	12.60	12.78	12.37	17,433
Oct 30, 2024	13.20	13.26	12.80	12.80	12.39	29,898
Oct 29, 2024	13.14	13.54	13.14	13.30	12.87	18,365
Oct 28, 2024	13.00	13.18	12.88	13.10	12.68	33,184
Oct 25, 2024	12.82	13.08	12.82	13.00	12.58	14,478
Oct 24, 2024	12.90	13.12	12.90	13.04	12.62	7,900
Oct 23, 2024	13.00	13.04	12.86	12.90	12.49	12,802
Oct 22, 2024	13.12	13.20	12.94	13.04	12.62	8,650
Oct 21, 2024	13.04	13.16	13.00	13.12	12.70	16,816
Oct 18, 2024	12.90	13.28	12.82	13.04	12.62	16,687
Oct 17, 2024	12.90	13.02	12.76	12.98	12.56	14,973
Oct 16, 2024	13.08	13.08	12.76	12.90	12.49	13,114
Oct 15, 2024	12.86	13.08	12.80	13.08	12.66	14,546
Oct 14, 2024	12.92	12.92	12.66	12.86	12.45	8,155
Oct 11, 2024	12.70	13.10	12.66	12.88	12.47	11,488
Oct 10, 2024	12.86	13.00	12.60	13.00	12.58	11,637
Oct 9, 2024	12.70	12.92	12.60	12.86	12.45	10,392
Oct 8, 2024	12.68	12.68	12.46	12.68	12.27	7,962
Oct 7, 2024	12.60	12.76	12.56	12.68	12.27	9,875
Oct 4, 2024	12.52	12.70	12.48	12.60	12.20	7,672
Oct 3, 2024	12.48	12.60	12.38	12.52	12.12	5,978
Oct 2, 2024	12.70	12.72	12.48	12.48	12.08	7,533
Oct 1, 2024	13.02	13.04	12.64	12.72	12.31	16,108
Sep 30, 2024	13.02	13.22	12.90	13.06	12.64	17,425
Sep 27, 2024	12.80	13.10	12.78	13.04	12.62	24,647
Sep 26, 2024	12.34	12.94	12.34	12.88	12.47	22,199
Sep 25, 2024	12.22	12.44	12.22	12.40	12.00	10,804
Sep 24, 2024	12.30	12.50	12.08	12.22	11.83	30,499
Sep 23, 2024	12.38	12.40	12.20	12.40	12.00	10,768
Sep 20, 2024	12.50	12.50	12.28	12.38	11.98	27,089
Sep 19, 2024	11.96	12.54	11.96	12.50	12.10	10,382
Sep 18, 2024	12.04	12.06	11.96	11.96	11.58	4,774
Sep 17, 2024	11.90	12.18	11.90	12.06	11.67	10,026
Sep 16, 2024	12.06	12.12	11.84	11.90	11.52	14,372
Sep 13, 2024	12.20	12.34	12.02	12.02	11.63	16,096
Sep 12, 2024	12.06	12.30	12.06	12.20	11.81	12,833
Sep 11, 2024	12.24	12.42	12.04	12.04	11.65	8,727
Sep 10, 2024	12.08	12.28	12.08	12.24	11.85	9,083
Sep 9, 2024	11.90	12.30	11.90	12.06	11.67	13,202
Sep 6, 2024	12.06	12.08	11.82	11.90	11.52	12,840
Sep 5, 2024	12.08	12.20	12.04	12.04	11.65	7,224
Sep 4, 2024	12.22	12.30	12.06	12.06	11.67	12,335
Sep 3, 2024	12.40	12.52	12.14	12.22	11.83	16,483
Sep 2, 2024	12.52	12.52	12.26	12.42	12.02	10,077
Aug 30, 2024	12.28	12.56	12.28	12.52	12.12	27,525
Aug 29, 2024	12.36	12.50	12.26	12.32	11.93	24,069
Aug 28, 2024	12.40	12.50	12.34	12.36	11.96	7,356
Aug 27, 2024	12.56	12.68	12.40	12.42	12.02	12,856
Aug 26, 2024	12.64	12.84	12.52	12.64	12.23	8,685
Aug 23, 2024	12.60	12.74	12.56	12.64	12.23	15,210
Aug 22, 2024	12.76	12.80	12.58	12.76	12.35	17,054
Aug 21, 2024	12.70	12.78	12.50	12.76	12.35	16,875
Aug 20, 2024	12.64	12.66	12.48	12.58	12.18	12,103
Aug 19, 2024	12.26	12.68	12.24	12.64	12.23	15,914
Aug 16, 2024	12.88	13.00	12.22	12.26	11.87	25,517
Aug 15, 2024	12.34	12.80	12.22	12.44	12.04	50,963
Aug 14, 2024	12.78	13.04	12.70	13.00	12.58	13,054
Aug 13, 2024	12.96	13.04	12.84	12.90	12.49	9,890
Aug 12, 2024	13.14	13.14	12.72	12.96	12.54	18,493
Aug 9, 2024	13.16	13.28	13.02	13.14	12.72	9,530
Aug 8, 2024	13.10	13.18	12.96	13.16	12.74	8,516
Aug 7, 2024	12.90	13.28	12.90	13.14	12.72	9,710
Aug 6, 2024	12.50	12.90	12.50	12.88	12.47	18,544
Aug 5, 2024	12.74	12.78	12.34	12.50	12.10	34,695
Aug 2, 2024	13.76	13.76	12.98	13.00	12.58	18,408
Aug 1, 2024	13.68	13.80	13.56	13.76	13.32	13,320
Jul 31, 2024	13.86	13.98	13.64	13.68	13.24	13,491
Jul 30, 2024	13.10	13.88	13.10	13.84	13.40	19,304
Jul 29, 2024	13.34	13.58	13.28	13.28	12.85	16,135
Jul 26, 2024	13.20	13.42	13.18	13.34	12.91	22,057
Jul 25, 2024	13.24	13.24	13.04	13.18	12.76	13,526
Jul 24, 2024	13.46	13.46	13.20	13.24	12.82	15,818
Jul 23, 2024	13.76	13.90	13.50	13.56	13.13	12,578
Jul 22, 2024	13.94	14.10	13.86	14.02	13.57	9,962
Jul 19, 2024	13.98	13.98	13.70	13.94	13.49	9,234
Jul 18, 2024	13.84	14.10	13.74	14.00	13.55	13,895
Jul 17, 2024	14.06	14.10	13.82	13.84	13.40	8,272
Jul 16, 2024	13.70	14.06	13.64	14.06	13.61	8,955
Jul 15, 2024	14.00	14.28	14.00	14.10	13.65	9,693
Jul 12, 2024	14.02	14.22	13.90	14.10	13.65	15,150
Jul 11, 2024	14.34	14.34	13.86	14.04	13.59	22,450
Jul 10, 2024	13.72	14.36	13.54	14.36	13.90	15,309
Jul 9, 2024	13.88	13.90	13.66	13.72	13.28	13,484
Jul 8, 2024	14.32	14.32	13.86	13.88	13.44	9,006
Jul 5, 2024	14.40	14.44	14.24	14.34	13.88	8,868
Jul 4, 2024	14.20	14.44	14.18	14.44	13.98	10,616
Jul 3, 2024	14.12	14.36	13.98	14.22	13.76	10,496
Jul 2, 2024	14.22	14.22	13.88	14.12	13.67	16,092
Jul 1, 2024	14.26	14.38	14.10	14.24	13.78	16,730
Jun 28, 2024	14.84	14.84	14.18	14.26	13.80	20,731
Jun 27, 2024	14.30	14.94	14.26	14.84	14.36	21,880
Jun 26, 2024	14.54	14.56	14.30	14.34	13.88	12,226
Jun 25, 2024	14.58	14.72	14.46	14.58	14.11	11,628
Jun 24, 2024	14.58	14.68	14.30	14.58	14.11	12,585
Jun 20, 2024	14.54	15.00	14.54	14.58	14.11	33,672
Jun 19, 2024	14.62	15.06	14.46	14.84	14.36	91,433
Jun 18, 2024	13.72	14.68	13.72	14.64	14.17	47,633
Jun 17, 2024	13.74	13.96	13.66	13.72	13.28	27,913
Jun 14, 2024	14.16	14.24	13.66	13.80	13.36	63,928
Jun 13, 2024	14.60	14.66	14.16	14.16	13.71	25,771

LLI.F Lakeland Industries, Inc.

13.00

+1.56%

JN0.F Ermenegildo Zegna N.V.

7.20

-0.55%

005390.KS Shinsung Tongsang Co., Ltd.

4,075.00

+0.12%

U9R.MU Under Armour Inc

5.74

-4.35%

JXG JX Luxventure Group Inc.

2.4500

-1.21%

VAN.BR Van de Velde NV

33.15

-1.63%

SFG1T.TL AS Silvano Fashion Group

1.3450

-0.74%

OVS.MI OVS S.p.A.

3.4980

-1.35%

JL J-Long Group Limited

5.86

-6.32%

HM-B.ST H & M Hennes & Mauritz AB (publ)

131.10

-1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Marimekko Oyj (MEKKO.HE)

Related Tickers