GRK Infra Oyj (HEL:GRK)
Finland · Delayed Price · Currency is EUR 20.85
-0.10 (-0.48%)
At close: Aug 20, 2026
GRK Infra Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 21.00 | 21.10 | 20.70 | 20.85 | 20.85 | -0.48% | 60,985 |
| Aug 19, 2026 | 21.45 | 21.45 | 20.65 | 20.95 | 20.95 | -1.64% | 46,729 |
| Aug 18, 2026 | 21.45 | 21.55 | 21.10 | 21.30 | 21.30 | 0.47% | 18,177 |
| Aug 17, 2026 | 21.50 | 21.60 | 21.15 | 21.20 | 21.20 | -0.47% | 16,599 |
| Aug 14, 2026 | 21.45 | 21.75 | 21.15 | 21.30 | 21.30 | -0.23% | 22,780 |
| Aug 13, 2026 | 21.45 | 21.55 | 21.10 | 21.35 | 21.35 | - | 20,118 |
| Aug 12, 2026 | 21.00 | 21.65 | 20.95 | 21.35 | 21.35 | 0.71% | 39,767 |
| Aug 11, 2026 | 20.95 | 21.25 | 20.85 | 21.20 | 21.20 | 1.44% | 19,441 |
| Aug 10, 2026 | 21.10 | 21.25 | 20.80 | 20.90 | 20.90 | -0.24% | 19,159 |
| Aug 7, 2026 | 21.30 | 21.55 | 20.95 | 20.95 | 20.95 | -1.41% | 19,595 |
| Aug 6, 2026 | 20.90 | 21.70 | 20.60 | 21.25 | 21.25 | 1.67% | 52,247 |
| Aug 5, 2026 | 21.30 | 21.80 | 20.75 | 20.90 | 20.90 | -1.18% | 60,585 |
| Aug 4, 2026 | 21.35 | 21.55 | 21.00 | 21.15 | 21.15 | -0.94% | 13,704 |
| Aug 3, 2026 | 21.70 | 22.00 | 20.95 | 21.35 | 21.35 | -1.16% | 15,487 |
| Jul 31, 2026 | 21.40 | 21.80 | 21.20 | 21.60 | 21.60 | 0.93% | 11,841 |
| Jul 30, 2026 | 21.45 | 21.70 | 21.20 | 21.40 | 21.40 | - | 11,902 |
| Jul 29, 2026 | 20.70 | 22.05 | 20.60 | 21.40 | 21.40 | 3.38% | 80,044 |
| Jul 28, 2026 | 19.92 | 21.00 | 19.60 | 20.70 | 20.70 | 8.04% | 145,077 |
| Jul 27, 2026 | 19.62 | 19.70 | 19.04 | 19.16 | 19.16 | -0.83% | 18,985 |
| Jul 24, 2026 | 19.46 | 19.46 | 19.20 | 19.32 | 19.32 | -0.41% | 14,824 |
| Jul 23, 2026 | 19.46 | 19.46 | 19.20 | 19.40 | 19.40 | -0.51% | 9,726 |
| Jul 22, 2026 | 19.08 | 19.52 | 19.08 | 19.50 | 19.50 | 2.20% | 13,915 |
| Jul 21, 2026 | 18.38 | 19.66 | 18.30 | 19.08 | 19.08 | 4.26% | 39,094 |
| Jul 20, 2026 | 18.58 | 18.70 | 18.26 | 18.30 | 18.30 | -1.29% | 8,709 |
| Jul 17, 2026 | 18.68 | 18.70 | 18.44 | 18.54 | 18.54 | -0.96% | 5,572 |
| Jul 16, 2026 | 18.80 | 18.98 | 18.62 | 18.72 | 18.72 | 0.43% | 14,151 |
| Jul 15, 2026 | 17.98 | 18.88 | 17.98 | 18.64 | 18.64 | 3.56% | 11,707 |
| Jul 14, 2026 | 17.38 | 18.00 | 17.20 | 18.00 | 18.00 | 3.57% | 68,448 |
| Jul 13, 2026 | 17.72 | 17.72 | 17.22 | 17.38 | 17.38 | -1.81% | 32,520 |
| Jul 10, 2026 | 18.40 | 18.40 | 17.60 | 17.70 | 17.70 | -3.38% | 8,010 |
| Jul 9, 2026 | 17.92 | 18.40 | 17.84 | 18.32 | 18.32 | 2.81% | 16,632 |
| Jul 8, 2026 | 18.12 | 18.32 | 17.80 | 17.82 | 17.82 | -1.87% | 26,125 |
| Jul 7, 2026 | 18.46 | 18.48 | 17.94 | 18.16 | 18.16 | -1.73% | 10,689 |
| Jul 6, 2026 | 19.10 | 19.10 | 18.48 | 18.48 | 18.48 | -3.25% | 7,162 |
| Jul 3, 2026 | 18.78 | 19.20 | 18.70 | 19.10 | 19.10 | 1.60% | 27,753 |
| Jul 2, 2026 | 18.90 | 19.00 | 18.54 | 18.80 | 18.80 | -0.53% | 17,380 |
| Jul 1, 2026 | 19.42 | 19.70 | 18.90 | 18.90 | 18.90 | -1.56% | 69,014 |
| Jun 30, 2026 | 19.00 | 19.98 | 19.00 | 19.20 | 19.20 | 1.27% | 84,365 |
| Jun 29, 2026 | 18.72 | 19.18 | 18.14 | 18.96 | 18.96 | 1.28% | 25,225 |
| Jun 26, 2026 | 18.96 | 18.96 | 18.68 | 18.72 | 18.72 | -1.37% | 5,670 |
| Jun 25, 2026 | 18.20 | 18.98 | 18.18 | 18.98 | 18.98 | 4.40% | 31,235 |
| Jun 24, 2026 | 18.28 | 18.38 | 18.00 | 18.18 | 18.18 | -0.55% | 12,072 |
| Jun 23, 2026 | 18.40 | 18.40 | 17.88 | 18.28 | 18.28 | -0.65% | 35,202 |
| Jun 22, 2026 | 18.66 | 18.66 | 18.28 | 18.40 | 18.40 | -1.39% | 13,035 |
| Jun 18, 2026 | 18.98 | 18.98 | 18.44 | 18.66 | 18.66 | -1.69% | 103,110 |
| Jun 17, 2026 | 18.48 | 18.98 | 18.48 | 18.98 | 18.98 | 2.71% | 37,502 |
| Jun 16, 2026 | 18.38 | 18.50 | 18.20 | 18.48 | 18.48 | 1.65% | 53,053 |
| Jun 15, 2026 | 17.96 | 18.62 | 17.96 | 18.18 | 18.18 | 1.11% | 84,540 |
| Jun 12, 2026 | 17.78 | 18.10 | 17.44 | 17.98 | 17.98 | 1.47% | 29,541 |
| Jun 11, 2026 | 17.54 | 17.72 | 17.08 | 17.72 | 17.72 | 3.50% | 24,524 |