GRK Infra Oyj (HEL:GRK)
Finland · Delayed Price · Currency is EUR 19.80
+0.34 (1.75%)
Nov 10, 2026, 3:27 PM EET
GRK Infra Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 19.48 | 20.10 | 19.48 | 19.80 | 19.80 | 1.75% | 29,421 |
| Nov 9, 2026 | 18.84 | 19.58 | 18.48 | 19.46 | 19.46 | 3.18% | 62,120 |
| Nov 6, 2026 | 19.24 | 19.52 | 18.70 | 18.86 | 18.86 | -3.78% | 142,102 |
| Nov 5, 2026 | 20.00 | 20.50 | 19.34 | 19.60 | 19.60 | -2.73% | 72,662 |
| Nov 4, 2026 | 19.98 | 20.75 | 19.98 | 20.15 | 20.15 | -0.25% | 64,784 |
| Nov 3, 2026 | 19.70 | 20.55 | 19.70 | 20.20 | 20.20 | 1.71% | 62,133 |
| Nov 2, 2026 | 19.98 | 20.30 | 19.62 | 19.86 | 19.86 | 1.74% | 77,107 |
| Oct 30, 2026 | 19.66 | 20.05 | 19.10 | 19.52 | 19.52 | -0.91% | 119,638 |
| Oct 29, 2026 | 20.10 | 20.65 | 19.70 | 19.70 | 19.70 | -2.23% | 110,620 |
| Oct 28, 2026 | 21.10 | 21.15 | 19.90 | 20.15 | 20.15 | -3.59% | 102,175 |
| Oct 27, 2026 | 23.25 | 23.35 | 20.65 | 20.90 | 20.90 | -18.36% | 263,162 |
| Oct 26, 2026 | 24.40 | 26.05 | 24.40 | 25.60 | 25.60 | 5.35% | 50,696 |
| Oct 23, 2026 | 25.20 | 25.35 | 24.30 | 24.30 | 24.30 | -3.57% | 52,211 |
| Oct 22, 2026 | 25.50 | 25.85 | 25.10 | 25.20 | 25.20 | -1.95% | 37,934 |
| Oct 21, 2026 | 24.50 | 26.00 | 24.50 | 25.70 | 25.70 | 4.68% | 64,449 |
| Oct 20, 2026 | 25.00 | 25.00 | 24.15 | 24.55 | 24.55 | -2.19% | 109,064 |
| Oct 19, 2026 | 25.60 | 25.65 | 25.00 | 25.10 | 25.10 | -1.57% | 36,738 |
| Oct 16, 2026 | 25.50 | 25.75 | 25.30 | 25.50 | 25.50 | 1.80% | 31,868 |
| Oct 15, 2026 | 25.75 | 25.80 | 24.45 | 25.05 | 25.05 | -2.91% | 112,122 |
| Oct 14, 2026 | 26.10 | 26.35 | 25.80 | 25.80 | 25.80 | -1.15% | 36,034 |
| Oct 13, 2026 | 26.40 | 26.60 | 25.95 | 26.10 | 26.10 | -0.95% | 155,323 |
| Oct 12, 2026 | 26.15 | 26.55 | 26.10 | 26.35 | 26.35 | 0.57% | 45,830 |
| Oct 9, 2026 | 26.30 | 26.40 | 25.95 | 26.20 | 26.20 | 0.58% | 61,981 |
| Oct 8, 2026 | 26.50 | 26.80 | 25.80 | 26.05 | 26.05 | -1.51% | 82,647 |
| Oct 7, 2026 | 27.55 | 27.90 | 26.40 | 26.45 | 26.45 | -4.17% | 63,964 |
| Oct 6, 2026 | 26.75 | 27.80 | 26.60 | 27.60 | 27.60 | 3.76% | 72,764 |
| Oct 5, 2026 | 26.15 | 27.20 | 26.10 | 26.60 | 26.60 | 1.92% | 115,844 |
| Oct 2, 2026 | 25.90 | 26.50 | 25.80 | 26.10 | 26.10 | 0.77% | 35,077 |
| Oct 1, 2026 | 26.30 | 26.35 | 25.70 | 25.90 | 25.90 | -1.15% | 38,985 |
| 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 |