Ilkka Oyj (HEL:ILKKA)
Finland · Delayed Price · Currency is EUR 3.750
+0.040 (1.08%)
At close: Sep 21, 2026
Ilkka Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.72 | 3.77 | 3.72 | 3.75 | 3.75 | 1.08% | 3,330 |
| Sep 18, 2026 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -0.80% | 2,269 |
| Sep 17, 2026 | 3.76 | 3.78 | 3.74 | 3.74 | 3.74 | - | 4,321 |
| Sep 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | 2,421 |
| Sep 15, 2026 | 3.70 | 3.76 | 3.70 | 3.73 | 3.73 | -1.06% | 10,458 |
| Sep 14, 2026 | 3.75 | 3.80 | 3.73 | 3.77 | 3.77 | -1.05% | 16,202 |
| Sep 11, 2026 | 3.69 | 3.81 | 3.67 | 3.81 | 3.81 | 2.70% | 16,643 |
| Sep 10, 2026 | 3.72 | 3.75 | 3.69 | 3.71 | 3.71 | 0.27% | 1,508 |
| Sep 9, 2026 | 3.74 | 3.75 | 3.67 | 3.70 | 3.70 | -1.07% | 14,244 |
| Sep 8, 2026 | 3.74 | 3.85 | 3.73 | 3.74 | 3.74 | 0.27% | 14,349 |
| Sep 7, 2026 | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | -2.36% | 10,139 |
| Sep 4, 2026 | 3.87 | 3.87 | 3.81 | 3.82 | 3.82 | -0.26% | 12,778 |
| Sep 3, 2026 | 3.82 | 3.89 | 3.82 | 3.83 | 3.83 | 0.26% | 6,764 |
| Sep 2, 2026 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | -1.04% | 4,859 |
| Sep 1, 2026 | 3.86 | 3.88 | 3.81 | 3.86 | 3.86 | -0.52% | 13,550 |
| Aug 31, 2026 | 4.00 | 4.00 | 3.70 | 3.88 | 3.88 | -2.51% | 24,234 |
| Aug 28, 2026 | 3.95 | 4.03 | 3.90 | 3.98 | 3.98 | 0.76% | 5,806 |
| Aug 27, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | - | 1,085 |
| Aug 26, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 8,543 |
| Aug 25, 2026 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | 1.28% | 4,278 |
| Aug 24, 2026 | 3.92 | 3.95 | 3.88 | 3.90 | 3.90 | -1.76% | 7,153 |
| Aug 21, 2026 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 1.53% | 1,235 |
| Aug 20, 2026 | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | -1.51% | 6,159 |
| Aug 19, 2026 | 3.93 | 3.97 | 3.87 | 3.97 | 3.97 | 1.02% | 1,451 |
| Aug 18, 2026 | 4.02 | 4.02 | 3.90 | 3.93 | 3.93 | -2.48% | 6,469 |
| Aug 17, 2026 | 3.97 | 4.03 | 3.92 | 4.03 | 4.03 | 0.50% | 12,810 |
| Aug 14, 2026 | 3.98 | 4.09 | 3.90 | 4.01 | 4.01 | 0.50% | 16,834 |
| Aug 13, 2026 | 3.95 | 3.99 | 3.90 | 3.99 | 3.99 | 1.01% | 10,283 |
| Aug 12, 2026 | 3.92 | 3.99 | 3.91 | 3.95 | 3.95 | 1.02% | 4,009 |
| 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 |