GRK Infra Oyj (HEL:GRK)
Finland · Delayed Price · Currency is EUR 13.97
-0.43 (-2.96%)
At close: Oct 29, 2025
GRK Infra Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 13.50 | 13.50 | 13.15 | 13.48 | 13.48 | 0.12% | 15,468 |
| Oct 2, 2025 | 13.42 | 13.50 | 13.40 | 13.46 | 13.46 | 0.45% | 2,419 |
| Oct 1, 2025 | 13.41 | 13.50 | 13.00 | 13.40 | 13.40 | -0.09% | 6,334 |
| Sep 30, 2025 | 13.50 | 13.50 | 13.41 | 13.41 | 13.41 | -0.21% | 6,241 |
| Sep 29, 2025 | 13.44 | 13.50 | 13.24 | 13.44 | 13.44 | 0.03% | 10,315 |
| Sep 26, 2025 | 13.16 | 13.44 | 13.16 | 13.44 | 13.44 | 2.08% | 18,712 |
| Sep 25, 2025 | 13.20 | 13.25 | 13.16 | 13.16 | 13.16 | 0.09% | 37,783 |
| Sep 24, 2025 | 13.10 | 13.24 | 13.10 | 13.15 | 13.15 | 0.38% | 2,944 |
| Sep 23, 2025 | 12.89 | 13.10 | 12.89 | 13.10 | 13.10 | 1.63% | 27,089 |
| Sep 22, 2025 | 13.01 | 13.02 | 12.80 | 12.89 | 12.89 | -0.66% | 5,866 |
| Sep 19, 2025 | 13.48 | 13.48 | 12.95 | 12.98 | 12.98 | 0.09% | 5,273 |
| Sep 18, 2025 | 12.76 | 13.10 | 12.76 | 12.96 | 12.96 | 1.58% | 3,502 |
| Sep 17, 2025 | 12.93 | 13.09 | 12.76 | 12.76 | 12.76 | -1.30% | 9,673 |
| Sep 16, 2025 | 13.10 | 13.10 | 12.93 | 12.93 | 12.93 | 0.23% | 6,677 |
| Sep 15, 2025 | 13.10 | 13.20 | 12.87 | 12.90 | 12.90 | -1.44% | 6,835 |
| Sep 12, 2025 | 13.00 | 13.28 | 12.80 | 13.09 | 13.09 | 0.68% | 33,563 |
| Sep 11, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | 0.57% | 17,209 |
| Sep 10, 2025 | 12.85 | 13.00 | 12.78 | 12.93 | 12.93 | 0.83% | 4,301 |
| Sep 9, 2025 | 13.00 | 13.05 | 12.80 | 12.82 | 12.82 | -0.62% | 6,965 |
| Sep 8, 2025 | 12.76 | 13.12 | 12.76 | 12.90 | 12.90 | 1.07% | 8,354 |
| Sep 5, 2025 | 13.34 | 13.47 | 12.76 | 12.76 | 12.76 | -4.45% | 7,719 |
| Sep 4, 2025 | 13.86 | 13.86 | 13.30 | 13.36 | 13.36 | -0.79% | 2,076 |
| Sep 3, 2025 | 13.85 | 13.86 | 13.41 | 13.46 | 13.46 | 0.48% | 3,926 |
| Sep 2, 2025 | 13.67 | 13.92 | 13.32 | 13.40 | 13.40 | -2.00% | 3,597 |
| Sep 1, 2025 | 13.64 | 14.15 | 13.64 | 13.67 | 13.67 | 0.28% | 6,601 |
| Aug 29, 2025 | 14.00 | 14.00 | 13.60 | 13.64 | 13.64 | -2.61% | 6,486 |
| Aug 28, 2025 | 14.15 | 14.20 | 13.87 | 14.00 | 14.00 | -1.07% | 16,803 |
| Aug 27, 2025 | 14.10 | 14.20 | 13.88 | 14.15 | 14.15 | 0.41% | 5,746 |
| Aug 26, 2025 | 14.10 | 14.10 | 13.86 | 14.10 | 14.10 | -0.01% | 7,433 |
| Aug 25, 2025 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | 0.70% | 4,136 |
| Aug 22, 2025 | 13.55 | 14.30 | 13.38 | 14.00 | 14.00 | 3.34% | 9,141 |
| Aug 21, 2025 | 13.52 | 13.60 | 13.30 | 13.55 | 13.55 | -0.37% | 5,372 |