GRK Infra Oyj (HEL:GRK)
Finland · Delayed Price · Currency is EUR 14.21
+0.78 (5.83%)
At close: Dec 12, 2025
GRK Infra Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 13.86 | 14.28 | 13.82 | 14.21 | 14.21 | 5.83% | 30,085 |
| Dec 11, 2025 | 13.40 | 13.49 | 13.34 | 13.42 | 13.42 | 0.18% | 8,519 |
| Dec 10, 2025 | 13.46 | 13.46 | 13.34 | 13.40 | 13.40 | -0.42% | 11,148 |
| Dec 9, 2025 | 13.40 | 13.56 | 13.35 | 13.46 | 13.46 | 1.08% | 15,420 |
| Dec 8, 2025 | 12.92 | 13.55 | 12.92 | 13.31 | 13.31 | 3.84% | 34,700 |
| Dec 5, 2025 | 13.10 | 13.10 | 12.82 | 12.82 | 12.82 | -1.76% | 5,897 |
| Dec 4, 2025 | 13.23 | 13.23 | 12.91 | 13.05 | 13.05 | -0.40% | 7,057 |
| Dec 3, 2025 | 13.29 | 13.35 | 12.95 | 13.10 | 13.10 | -0.86% | 5,648 |
| Dec 2, 2025 | 13.40 | 13.40 | 13.09 | 13.22 | 13.22 | -1.02% | 3,975 |
| Dec 1, 2025 | 13.00 | 13.35 | 12.93 | 13.35 | 13.35 | 3.50% | 29,199 |
| Nov 28, 2025 | 12.94 | 12.99 | 12.80 | 12.90 | 12.90 | -0.17% | 12,952 |
| Nov 27, 2025 | 12.90 | 12.95 | 12.77 | 12.92 | 12.92 | 0.17% | 29,246 |
| Nov 26, 2025 | 12.83 | 13.00 | 12.83 | 12.90 | 12.90 | 0.39% | 9,390 |
| Nov 25, 2025 | 12.95 | 12.95 | 12.77 | 12.85 | 12.85 | -0.77% | 2,508 |
| Nov 24, 2025 | 12.82 | 13.00 | 12.79 | 12.95 | 12.95 | 1.03% | 11,599 |
| Nov 21, 2025 | 12.83 | 12.92 | 12.58 | 12.82 | 12.82 | -0.08% | 5,538 |
| Nov 20, 2025 | 13.00 | 13.00 | 12.75 | 12.83 | 12.83 | -0.11% | 3,858 |
| Nov 19, 2025 | 12.61 | 13.00 | 12.53 | 12.84 | 12.84 | 1.82% | 3,959 |
| Nov 18, 2025 | 12.92 | 12.92 | 12.50 | 12.61 | 12.61 | -1.90% | 29,394 |
| Nov 17, 2025 | 12.77 | 13.00 | 12.67 | 12.86 | 12.86 | 0.64% | 8,259 |
| Nov 14, 2025 | 12.84 | 13.00 | 12.55 | 12.77 | 12.77 | -0.53% | 5,862 |
| Nov 13, 2025 | 12.95 | 13.00 | 12.83 | 12.84 | 12.84 | 0.08% | 7,826 |
| Nov 12, 2025 | 12.63 | 12.95 | 12.63 | 12.83 | 12.83 | 1.58% | 10,093 |
| Nov 11, 2025 | 12.78 | 12.78 | 12.48 | 12.63 | 12.63 | -0.85% | 16,312 |
| Nov 10, 2025 | 12.93 | 13.06 | 12.69 | 12.74 | 12.74 | -1.50% | 12,253 |
| Nov 7, 2025 | 12.66 | 13.00 | 12.60 | 12.93 | 12.93 | 2.16% | 6,757 |
| Nov 6, 2025 | 12.97 | 13.04 | 12.57 | 12.66 | 12.66 | -1.75% | 11,738 |
| Nov 5, 2025 | 13.15 | 13.15 | 12.85 | 12.89 | 12.89 | -2.01% | 11,749 |
| Nov 4, 2025 | 13.31 | 13.39 | 13.05 | 13.15 | 13.15 | -1.39% | 5,761 |
| Nov 3, 2025 | 13.49 | 13.50 | 13.30 | 13.34 | 13.34 | -1.14% | 6,904 |
| Oct 31, 2025 | 13.41 | 13.49 | 12.93 | 13.49 | 13.49 | 0.94% | 20,518 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.26 | 13.36 | 13.36 | -4.34% | 23,146 |
| Oct 29, 2025 | 14.40 | 14.49 | 13.90 | 13.97 | 13.97 | -2.96% | 18,234 |
| Oct 28, 2025 | 14.49 | 14.49 | 14.21 | 14.40 | 14.40 | -0.66% | 12,520 |
| Oct 27, 2025 | 14.25 | 14.49 | 14.19 | 14.49 | 14.49 | 1.70% | 26,058 |
| Oct 24, 2025 | 13.95 | 14.25 | 13.79 | 14.25 | 14.25 | 2.17% | 19,450 |
| Oct 23, 2025 | 13.95 | 14.00 | 13.90 | 13.95 | 13.95 | 0.07% | 13,910 |
| Oct 22, 2025 | 13.96 | 14.00 | 13.84 | 13.94 | 13.94 | 2.21% | 13,646 |
| Oct 21, 2025 | 13.95 | 13.99 | 13.59 | 13.64 | 13.64 | -1.90% | 12,560 |
| Oct 20, 2025 | 13.99 | 14.07 | 13.82 | 13.90 | 13.90 | - | 13,386 |
| Oct 17, 2025 | 13.20 | 14.09 | 12.98 | 13.90 | 13.90 | 5.30% | 53,051 |
| Oct 16, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 9,690 |
| Oct 15, 2025 | 13.27 | 13.37 | 13.00 | 13.00 | 13.00 | -2.03% | 15,503 |
| Oct 14, 2025 | 13.80 | 13.80 | 13.26 | 13.27 | 13.27 | -3.67% | 11,165 |
| Oct 13, 2025 | 13.81 | 13.86 | 13.53 | 13.78 | 13.78 | 0.10% | 2,361 |
| Oct 10, 2025 | 13.70 | 13.97 | 13.62 | 13.76 | 13.76 | 1.06% | 10,345 |
| Oct 9, 2025 | 13.81 | 13.84 | 13.62 | 13.62 | 13.62 | -0.67% | 14,880 |
| Oct 8, 2025 | 13.94 | 13.94 | 13.59 | 13.71 | 13.71 | -1.62% | 8,278 |
| Oct 7, 2025 | 13.50 | 13.94 | 13.40 | 13.94 | 13.94 | 3.54% | 8,058 |
| Oct 6, 2025 | 13.49 | 13.50 | 13.30 | 13.46 | 13.46 | -0.12% | 11,962 |