GRK Infra Oyj (HEL:GRK)
Finland · Delayed Price · Currency is EUR 23.30
+1.15 (5.19%)
At close: Sep 9, 2026
GRK Infra Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 22.25 | 24.20 | 22.25 | 23.30 | 23.30 | 5.19% | 115,271 |
| Sep 8, 2026 | 22.40 | 22.40 | 21.75 | 22.15 | 22.15 | -1.12% | 37,370 |
| Sep 7, 2026 | 21.85 | 22.60 | 21.85 | 22.40 | 22.40 | 2.52% | 68,438 |
| Sep 4, 2026 | 21.55 | 22.10 | 21.45 | 21.85 | 21.85 | 1.63% | 89,621 |
| Sep 3, 2026 | 21.70 | 21.75 | 21.15 | 21.50 | 21.50 | -0.46% | 30,693 |
| Sep 2, 2026 | 21.65 | 21.90 | 21.55 | 21.60 | 21.60 | -0.23% | 32,973 |
| Sep 1, 2026 | 21.70 | 22.10 | 21.65 | 21.65 | 21.65 | 0.93% | 36,594 |
| Aug 31, 2026 | 21.70 | 22.20 | 21.35 | 21.45 | 21.45 | -1.15% | 104,205 |
| Aug 28, 2026 | 21.65 | 21.75 | 21.50 | 21.70 | 21.70 | 0.46% | 113,738 |
| Aug 27, 2026 | 21.55 | 21.70 | 21.30 | 21.60 | 21.60 | - | 41,230 |
| Aug 26, 2026 | 21.55 | 22.00 | 21.40 | 21.60 | 21.60 | - | 50,561 |
| Aug 25, 2026 | 21.45 | 21.75 | 21.40 | 21.60 | 21.60 | 0.47% | 23,894 |
| Aug 24, 2026 | 21.25 | 21.95 | 21.15 | 21.50 | 21.50 | 1.65% | 39,467 |
| Aug 21, 2026 | 20.90 | 21.25 | 20.75 | 21.15 | 21.15 | 1.44% | 23,030 |
| 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 |