Ilkka Oyj (HEL:ILKKA1)
Finland · Delayed Price · Currency is EUR 4.160
0.00 (0.00%)
At close: Aug 1, 2025
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.22 | 4.48 | 4.20 | 4.36 | 4.36 | 3.81% | 3,079 |
| Aug 11, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 3.45% | 1,252 |
| Aug 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 14 |
| Aug 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 706 |
| Aug 6, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -3.85% | 1,662 |
| Aug 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 892 |
| Aug 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 7 |
| Jul 30, 2025 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -4.15% | 800 |
| Jul 28, 2025 | 4.70 | 4.70 | 4.34 | 4.34 | 4.34 | -12.15% | 26 |
| Jul 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -6.79% | 1 |
| Jul 24, 2025 | 4.38 | 5.45 | 4.38 | 5.30 | 5.30 | 28.02% | 110 |
| Jul 23, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.49% | 46 |
| Jul 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 170 |
| Jul 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | 10 |
| Jul 16, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 0.48% | 53 |
| Jul 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 23 |
| Jul 11, 2025 | 4.12 | 4.20 | 4.10 | 4.20 | 4.20 | - | 1,045 |
| Jul 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 915 |
| Jul 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 162 |
| Jul 4, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -2.38% | 80 |
| Jul 3, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -1.87% | 201 |
| Jul 1, 2025 | 4.12 | 4.28 | 4.10 | 4.28 | 4.28 | 4.39% | 229 |
| Jun 30, 2025 | 4.36 | 4.36 | 4.06 | 4.10 | 4.10 | -5.96% | 628 |
| Jun 27, 2025 | 4.08 | 4.36 | 4.08 | 4.36 | 4.36 | 7.39% | 308 |
| Jun 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -7.31% | 72 |
| Jun 24, 2025 | 4.06 | 4.68 | 4.06 | 4.38 | 4.38 | 2.82% | 533 |
| Jun 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 200 |
| Jun 12, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 4.39% | 145 |
| Jun 9, 2025 | 4.06 | 4.10 | 4.00 | 4.10 | 4.10 | - | 530 |
| Jun 6, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 98 |
| Jun 2, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1 |
| May 30, 2025 | 4.34 | 4.34 | 4.12 | 4.12 | 4.12 | 0.49% | 21 |
| May 26, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | - | 216 |
| May 23, 2025 | 4.34 | 4.34 | 4.10 | 4.10 | 4.10 | - | 131 |
| May 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | 104 |
| May 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| May 19, 2025 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 5.34% | 151 |
| May 16, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 888 |
| May 15, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -0.97% | 621 |
| May 14, 2025 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | -3.27% | 1,383 |
| May 13, 2025 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | -0.47% | 913 |
| May 12, 2025 | 4.32 | 4.36 | 4.30 | 4.30 | 4.30 | -3.15% | 1,781 |
| May 9, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.45% | 807 |
| May 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 6.19% | 345 |
| May 7, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 0.48% | 5 |
| May 6, 2025 | 4.30 | 4.30 | 4.16 | 4.18 | 4.18 | -2.79% | 2,540 |
| May 5, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 71 |
| May 2, 2025 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | 12.50% | 769 |
| Apr 30, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -9.09% | 537 |
| Apr 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27% | 400 |