Ilkka Oyj (HEL:ILKKA1)
Finland · Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
At close: Oct 31, 2025
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 1,503 |
| Oct 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 356 |
| Oct 29, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | 372 |
| Oct 28, 2025 | 4.88 | 5.15 | 4.88 | 5.05 | 5.05 | 4.77% | 4,414 |
| Oct 27, 2025 | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | 5.70% | 2,283 |
| Oct 24, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 174 |
| Oct 23, 2025 | 4.58 | 4.68 | 4.58 | 4.58 | 4.58 | -2.14% | 202 |
| Oct 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.46% | 11 |
| Oct 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | 481 |
| Oct 20, 2025 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | -5.96% | 243 |
| Oct 17, 2025 | 4.44 | 4.70 | 4.44 | 4.70 | 4.70 | 3.52% | 728 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | 1.79% | 62 |
| Oct 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | 36 |
| Oct 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.12% | 164 |
| Oct 13, 2025 | 4.72 | 4.78 | 4.30 | 4.30 | 4.30 | -8.51% | 194 |
| Oct 10, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 208 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 1,694 |
| Oct 8, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -2.55% | 409 |
| Oct 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 6 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | - | 161 |
| Oct 3, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 5.88% | 329 |
| Oct 1, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -2.21% | 1,069 |
| Sep 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | 21 |
| Sep 29, 2025 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | -4.74% | 793 |
| Sep 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.13% | 5 |
| Sep 25, 2025 | 4.58 | 4.84 | 4.58 | 4.84 | 4.84 | 2.98% | 1,177 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 310 |
| Sep 23, 2025 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | 3.06% | 681 |
| Sep 22, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 4.09% | 805 |
| Sep 19, 2025 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -5.98% | 1,753 |
| Sep 18, 2025 | 4.86 | 4.86 | 4.50 | 4.68 | 4.68 | -3.70% | 138 |
| Sep 17, 2025 | 4.66 | 4.86 | 4.42 | 4.86 | 4.86 | -0.41% | 1,262 |
| Sep 16, 2025 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 4.27% | 55 |
| Sep 15, 2025 | 4.50 | 4.90 | 4.48 | 4.68 | 4.68 | 4.46% | 3,126 |
| Sep 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Sep 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | 32 |
| Sep 9, 2025 | 4.32 | 4.44 | 4.20 | 4.32 | 4.32 | -2.26% | 4,418 |
| Sep 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | 858 |
| Sep 5, 2025 | 4.32 | 4.38 | 4.32 | 4.32 | 4.32 | - | 741 |
| Sep 4, 2025 | 4.48 | 4.48 | 4.32 | 4.32 | 4.32 | -3.57% | 929 |
| Sep 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Sep 2, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | 2.28% | 833 |
| Sep 1, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.92% | 877 |
| Aug 29, 2025 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -2.25% | 1,512 |
| Aug 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | 81 |
| Aug 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | 2 |
| Aug 26, 2025 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -3.86% | 1,155 |
| Aug 25, 2025 | 4.44 | 4.66 | 4.44 | 4.66 | 4.66 | 7.37% | 5,142 |
| Aug 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | 37 |
| Aug 20, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 5.74% | 1,001 |