Ilkka Oyj (HEL:ILKKA)
Finland · Delayed Price · Currency is EUR 3.910
+0.040 (1.03%)
At close: Aug 11, 2026
Ilkka Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.97 | 3.97 | 3.74 | 3.91 | 3.91 | 1.03% | 16,248 |
| Aug 10, 2026 | 4.00 | 4.00 | 3.85 | 3.87 | 3.87 | -3.25% | 6,511 |
| Aug 7, 2026 | 3.93 | 4.01 | 3.88 | 4.00 | 4.00 | 1.78% | 8,007 |
| Aug 6, 2026 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | - | 5,552 |
| Aug 5, 2026 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | -0.25% | 10,426 |
| Aug 4, 2026 | 3.97 | 3.99 | 3.93 | 3.94 | 3.94 | -0.51% | 7,073 |
| Aug 3, 2026 | 4.00 | 4.02 | 3.95 | 3.96 | 3.96 | -1.00% | 2,608 |
| Jul 31, 2026 | 3.92 | 4.01 | 3.91 | 4.00 | 4.00 | 2.04% | 10,444 |
| Jul 30, 2026 | 3.97 | 4.03 | 3.88 | 3.92 | 3.92 | -1.51% | 21,438 |
| Jul 29, 2026 | 4.09 | 4.12 | 3.95 | 3.98 | 3.98 | -2.69% | 23,156 |
| Jul 28, 2026 | 4.10 | 4.10 | 3.98 | 4.09 | 4.09 | -0.24% | 5,199 |
| Jul 27, 2026 | 4.01 | 4.12 | 4.00 | 4.10 | 4.10 | 2.76% | 18,393 |
| Jul 24, 2026 | 3.95 | 3.99 | 3.92 | 3.99 | 3.99 | 1.01% | 2,549 |
| Jul 23, 2026 | 4.01 | 4.04 | 3.95 | 3.95 | 3.95 | -1.25% | 12,171 |
| Jul 22, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | 3,567 |
| Jul 21, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | -0.74% | 1,316 |
| Jul 20, 2026 | 4.00 | 4.07 | 3.97 | 4.07 | 4.07 | 2.26% | 3,670 |
| Jul 17, 2026 | 3.99 | 4.07 | 3.96 | 3.98 | 3.98 | -0.50% | 6,719 |
| Jul 16, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.25% | 3,336 |
| Jul 15, 2026 | 4.02 | 4.08 | 4.01 | 4.01 | 4.01 | 0.25% | 1,053 |
| Jul 14, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.25% | 517 |
| Jul 13, 2026 | 4.01 | 4.07 | 4.00 | 4.01 | 4.01 | -0.99% | 6,421 |
| Jul 10, 2026 | 4.05 | 4.08 | 4.04 | 4.05 | 4.05 | -0.74% | 2,433 |
| Jul 9, 2026 | 4.14 | 4.14 | 4.04 | 4.08 | 4.08 | -1.45% | 3,312 |
| Jul 8, 2026 | 4.15 | 4.15 | 4.08 | 4.14 | 4.14 | 0.98% | 6,393 |
| Jul 7, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.91% | 3,337 |
| Jul 6, 2026 | 4.18 | 4.18 | 4.11 | 4.18 | 4.18 | 1.46% | 2,598 |
| Jul 3, 2026 | 4.09 | 4.16 | 4.09 | 4.12 | 4.12 | 1.23% | 3,663 |
| Jul 2, 2026 | 4.10 | 4.10 | 4.06 | 4.07 | 4.07 | -0.73% | 497 |
| Jul 1, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | -0.49% | 1,527 |
| Jun 30, 2026 | 4.18 | 4.18 | 4.08 | 4.12 | 4.12 | -1.20% | 12,508 |
| Jun 29, 2026 | 4.15 | 4.20 | 4.15 | 4.17 | 4.17 | -0.71% | 6,092 |
| Jun 26, 2026 | 4.20 | 4.22 | 4.11 | 4.20 | 4.20 | - | 10,317 |
| Jun 25, 2026 | 4.22 | 4.24 | 4.20 | 4.20 | 4.20 | -0.47% | 8,138 |
| Jun 24, 2026 | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | 1.20% | 20,798 |
| Jun 23, 2026 | 4.11 | 4.24 | 4.07 | 4.17 | 4.17 | 1.21% | 6,126 |
| Jun 22, 2026 | 4.06 | 4.22 | 4.06 | 4.12 | 4.12 | 0.98% | 15,717 |
| Jun 18, 2026 | 4.16 | 4.20 | 4.06 | 4.08 | 4.08 | -2.39% | 9,551 |
| Jun 17, 2026 | 4.12 | 4.20 | 4.11 | 4.18 | 4.18 | 2.70% | 56,811 |
| Jun 16, 2026 | 4.10 | 4.11 | 4.05 | 4.07 | 4.07 | -0.73% | 23,126 |
| Jun 15, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 2.24% | 24,849 |
| Jun 12, 2026 | 4.15 | 4.15 | 4.01 | 4.01 | 4.01 | -1.96% | 6,700 |
| Jun 11, 2026 | 3.98 | 4.10 | 3.98 | 4.09 | 4.09 | -0.49% | 742 |
| Jun 10, 2026 | 4.12 | 4.15 | 4.02 | 4.11 | 4.11 | -0.96% | 11,483 |
| Jun 9, 2026 | 4.13 | 4.21 | 4.07 | 4.15 | 4.15 | 1.97% | 78,558 |
| Jun 8, 2026 | 4.01 | 4.12 | 4.00 | 4.07 | 4.07 | 2.26% | 108,823 |
| Jun 5, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.75% | 6,825 |
| Jun 4, 2026 | 4.02 | 4.05 | 3.98 | 4.01 | 4.01 | - | 66,573 |
| Jun 3, 2026 | 4.00 | 4.04 | 3.99 | 4.01 | 4.01 | -1.23% | 42,282 |
| Jun 2, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 2.01% | 21,242 |