Alexandria Group Oyj (HEL:ALEX)
Finland · Delayed Price · Currency is EUR 9.80
+0.02 (0.20%)
Oct 9, 2025, 6:14 PM EET
Alexandria Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 87 |
| Oct 8, 2025 | 9.64 | 9.92 | 9.60 | 9.78 | 9.78 | 1.45% | 1,353 |
| Oct 7, 2025 | 9.66 | 9.80 | 9.52 | 9.64 | 9.64 | -1.63% | 8,137 |
| Oct 6, 2025 | 9.98 | 10.00 | 9.70 | 9.80 | 9.80 | -1.80% | 7,582 |
| Oct 3, 2025 | 10.55 | 10.55 | 9.78 | 9.98 | 9.98 | -5.40% | 4,638 |
| Oct 2, 2025 | 9.88 | 10.55 | 9.60 | 10.55 | 10.55 | 6.78% | 11,578 |
| Oct 1, 2025 | 10.05 | 10.05 | 9.82 | 9.88 | 9.88 | -1.69% | 2,484 |
| Sep 30, 2025 | 9.96 | 10.30 | 9.90 | 10.05 | 10.05 | 1.11% | 4,347 |
| Sep 29, 2025 | 9.98 | 10.20 | 9.82 | 9.94 | 9.94 | -2.55% | 5,836 |
| Sep 26, 2025 | 10.45 | 10.50 | 9.70 | 10.20 | 10.20 | -3.32% | 10,682 |
| Sep 25, 2025 | 10.75 | 10.75 | 10.50 | 10.55 | 10.55 | -2.31% | 1,797 |
| Sep 24, 2025 | 10.60 | 10.80 | 10.45 | 10.80 | 10.80 | 2.37% | 702 |
| Sep 23, 2025 | 10.55 | 10.85 | 10.55 | 10.55 | 10.55 | 0.96% | 1,725 |
| Sep 22, 2025 | 10.65 | 10.65 | 10.35 | 10.45 | 10.45 | -1.42% | 3,770 |
| Sep 19, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -2.30% | 3,766 |
| Sep 18, 2025 | 10.70 | 10.90 | 10.65 | 10.85 | 10.85 | -0.46% | 495 |
| Sep 17, 2025 | 11.30 | 11.70 | 10.75 | 10.90 | 10.90 | 0.93% | 9,157 |
| Sep 16, 2025 | 11.00 | 11.35 | 10.80 | 10.80 | 10.80 | -2.70% | 5,800 |
| Sep 15, 2025 | 11.60 | 11.60 | 10.95 | 11.10 | 10.70 | -3.48% | 9,615 |
| Sep 12, 2025 | 11.15 | 11.55 | 11.05 | 11.50 | 11.09 | 4.07% | 16,478 |
| Sep 11, 2025 | 11.00 | 11.15 | 10.85 | 11.05 | 10.66 | 0.45% | 2,666 |
| Sep 10, 2025 | 10.95 | 11.00 | 10.85 | 11.00 | 10.61 | 0.46% | 1,508 |
| Sep 9, 2025 | 10.90 | 10.95 | 10.65 | 10.95 | 10.56 | 0.46% | 4,759 |
| Sep 8, 2025 | 10.95 | 10.95 | 10.80 | 10.90 | 10.51 | -0.46% | 3,515 |
| Sep 5, 2025 | 10.95 | 10.95 | 10.80 | 10.95 | 10.56 | - | 245 |
| Sep 4, 2025 | 10.90 | 10.95 | 10.80 | 10.95 | 10.56 | 0.46% | 1,253 |
| Sep 3, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.51 | 4.31% | 3,189 |
| Sep 2, 2025 | 10.50 | 10.70 | 10.45 | 10.45 | 10.08 | -1.42% | 1,326 |
| Sep 1, 2025 | 10.75 | 10.95 | 10.60 | 10.60 | 10.22 | 1.92% | 1,875 |
| Aug 29, 2025 | 10.55 | 10.55 | 10.30 | 10.40 | 10.03 | -0.48% | 2,709 |
| Aug 28, 2025 | 10.70 | 10.75 | 10.05 | 10.45 | 10.08 | -3.69% | 5,708 |
| Aug 27, 2025 | 11.00 | 11.00 | 10.70 | 10.85 | 10.46 | -0.46% | 154 |
| Aug 26, 2025 | 10.80 | 11.15 | 10.80 | 10.90 | 10.51 | 1.87% | 1,360 |
| Aug 25, 2025 | 10.70 | 11.15 | 10.60 | 10.70 | 10.32 | -0.47% | 2,490 |
| Aug 22, 2025 | 10.70 | 10.80 | 10.55 | 10.75 | 10.37 | -0.46% | 3,108 |
| Aug 21, 2025 | 11.55 | 11.55 | 10.50 | 10.80 | 10.42 | -5.68% | 8,233 |
| Aug 20, 2025 | 11.25 | 12.40 | 11.15 | 11.45 | 11.04 | 2.69% | 9,335 |
| Aug 19, 2025 | 11.00 | 11.30 | 10.80 | 11.15 | 10.75 | 1.36% | 4,511 |
| Aug 18, 2025 | 10.50 | 11.00 | 10.35 | 11.00 | 10.61 | 5.77% | 10,770 |
| Aug 15, 2025 | 10.40 | 10.50 | 10.35 | 10.40 | 10.03 | 0.48% | 913 |
| Aug 14, 2025 | 10.35 | 10.40 | 10.35 | 10.35 | 9.98 | - | 1,563 |
| Aug 13, 2025 | 10.25 | 10.50 | 10.15 | 10.35 | 9.98 | 0.98% | 8,315 |
| Aug 12, 2025 | 9.82 | 10.25 | 9.82 | 10.25 | 9.89 | 1.99% | 6,470 |
| Aug 11, 2025 | 9.98 | 10.10 | 9.96 | 10.05 | 9.69 | 2.55% | 1,593 |
| Aug 8, 2025 | 9.90 | 9.92 | 9.80 | 9.80 | 9.45 | - | 280 |
| Aug 7, 2025 | 10.00 | 10.15 | 9.60 | 9.80 | 9.45 | -0.61% | 4,093 |
| Aug 6, 2025 | 10.00 | 10.05 | 9.86 | 9.86 | 9.51 | -0.40% | 1,919 |
| Aug 5, 2025 | 9.80 | 9.92 | 9.76 | 9.90 | 9.55 | 1.64% | 6,297 |
| Aug 4, 2025 | 9.82 | 9.90 | 9.74 | 9.74 | 9.39 | -0.61% | 2,374 |
| Aug 1, 2025 | 9.82 | 9.96 | 9.74 | 9.80 | 9.45 | -1.01% | 3,698 |