GRK Infra Oyj (HEL:GRK)
Finland · Delayed Price · Currency is EUR 14.69
-0.04 (-0.29%)
At close: Jan 29, 2026
GRK Infra Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 14.88 | 14.88 | 14.60 | 14.73 | 14.73 | -0.99% | 3,856 |
| Jan 27, 2026 | 14.50 | 14.98 | 14.50 | 14.88 | 14.88 | 1.39% | 15,109 |
| Jan 26, 2026 | 14.70 | 14.80 | 14.30 | 14.67 | 14.67 | -0.15% | 8,984 |
| Jan 23, 2026 | 14.20 | 14.69 | 14.05 | 14.69 | 14.69 | 3.41% | 56,209 |
| Jan 22, 2026 | 14.05 | 14.37 | 14.02 | 14.21 | 14.21 | 1.51% | 16,878 |
| Jan 21, 2026 | 14.13 | 14.20 | 13.98 | 14.00 | 14.00 | -0.93% | 9,816 |
| Jan 20, 2026 | 14.49 | 14.49 | 14.00 | 14.13 | 14.13 | -2.47% | 16,971 |
| Jan 19, 2026 | 14.61 | 14.61 | 14.16 | 14.49 | 14.49 | -1.11% | 9,981 |
| Jan 16, 2026 | 14.58 | 14.99 | 14.52 | 14.65 | 14.65 | 0.58% | 16,303 |
| Jan 15, 2026 | 14.57 | 14.57 | 14.42 | 14.57 | 14.57 | 0.50% | 10,295 |
| Jan 14, 2026 | 14.77 | 14.77 | 14.45 | 14.49 | 14.49 | -1.87% | 39,170 |
| Jan 13, 2026 | 14.95 | 14.99 | 14.71 | 14.77 | 14.77 | -0.62% | 8,266 |
| Jan 12, 2026 | 14.93 | 14.96 | 14.69 | 14.86 | 14.86 | -0.40% | 8,751 |
| Jan 9, 2026 | 14.93 | 15.00 | 14.85 | 14.92 | 14.92 | -0.05% | 6,325 |
| Jan 8, 2026 | 15.20 | 15.20 | 14.90 | 14.93 | 14.93 | -1.78% | 8,003 |
| Jan 7, 2026 | 15.19 | 15.20 | 15.10 | 15.20 | 15.20 | - | 16,055 |
| Jan 5, 2026 | 14.44 | 15.40 | 14.44 | 15.20 | 15.20 | 5.61% | 49,290 |
| Jan 2, 2026 | 14.35 | 14.50 | 14.31 | 14.39 | 14.39 | 0.36% | 18,896 |
| Dec 30, 2025 | 14.50 | 14.50 | 14.24 | 14.34 | 14.34 | -0.95% | 10,078 |
| Dec 29, 2025 | 14.40 | 14.50 | 14.32 | 14.48 | 14.48 | 0.56% | 12,730 |
| Dec 23, 2025 | 14.36 | 14.43 | 14.20 | 14.40 | 14.40 | 0.31% | 11,285 |
| Dec 22, 2025 | 14.36 | 14.50 | 14.28 | 14.35 | 14.35 | -0.01% | 7,944 |
| Dec 19, 2025 | 14.50 | 14.50 | 14.25 | 14.36 | 14.36 | -0.99% | 5,987 |
| Dec 18, 2025 | 14.45 | 14.50 | 14.34 | 14.50 | 14.50 | 0.37% | 22,470 |
| Dec 17, 2025 | 14.22 | 14.50 | 14.08 | 14.45 | 14.45 | 1.56% | 15,181 |
| Dec 16, 2025 | 14.23 | 14.50 | 14.18 | 14.22 | 14.22 | -0.15% | 20,378 |
| Dec 15, 2025 | 14.22 | 14.26 | 14.06 | 14.25 | 14.25 | 0.28% | 18,793 |
| 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 |