GRK Infra Oyj (HEL:GRK)
Finland · Delayed Price · Currency is EUR 26.20
+0.20 (0.77%)
At close: Sep 30, 2026
GRK Infra Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 26.05 | 26.95 | 25.95 | 26.20 | 26.20 | 0.77% | 81,377 |
| Sep 29, 2026 | 26.45 | 26.80 | 25.80 | 26.00 | 26.00 | -1.52% | 46,931 |
| Sep 28, 2026 | 26.25 | 26.75 | 26.10 | 26.40 | 26.40 | 0.76% | 104,760 |
| Sep 25, 2026 | 26.00 | 26.95 | 25.90 | 26.20 | 26.20 | 1.16% | 113,456 |
| Sep 24, 2026 | 26.30 | 26.70 | 25.90 | 25.90 | 25.90 | -1.15% | 68,295 |
| Sep 23, 2026 | 26.00 | 26.40 | 25.95 | 26.20 | 26.20 | 1.16% | 57,066 |
| Sep 22, 2026 | 25.25 | 26.20 | 25.15 | 25.90 | 25.90 | 2.98% | 41,555 |
| Sep 21, 2026 | 25.65 | 25.75 | 25.15 | 25.15 | 25.15 | -1.37% | 26,742 |
| Sep 18, 2026 | 25.30 | 25.80 | 25.15 | 25.50 | 25.50 | 1.39% | 68,221 |
| Sep 17, 2026 | 24.60 | 25.25 | 24.50 | 25.15 | 25.15 | 2.86% | 68,185 |
| Sep 16, 2026 | 24.25 | 24.75 | 24.20 | 24.45 | 24.45 | 1.03% | 64,776 |
| Sep 15, 2026 | 24.15 | 24.60 | 23.85 | 24.20 | 24.20 | 0.83% | 62,814 |
| Sep 14, 2026 | 24.85 | 24.90 | 23.90 | 24.00 | 24.00 | -0.62% | 38,181 |
| Sep 11, 2026 | 24.05 | 24.70 | 23.85 | 24.15 | 24.15 | 0.62% | 53,047 |
| Sep 10, 2026 | 23.45 | 24.40 | 23.30 | 24.00 | 24.00 | 3.00% | 77,497 |
| 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 |