Ilkka Oyj (HEL:ILKKA2)
Finland · Delayed Price · Currency is EUR 3.790
+0.040 (1.07%)
At close: Oct 8, 2025
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.72 | 3.79 | 3.70 | 3.79 | 3.79 | 1.07% | 17,258 |
| Oct 7, 2025 | 3.77 | 3.82 | 3.75 | 3.75 | 3.75 | -1.06% | 5,232 |
| Oct 6, 2025 | 3.82 | 3.84 | 3.79 | 3.79 | 3.79 | -0.26% | 12,172 |
| Oct 3, 2025 | 3.79 | 3.81 | 3.78 | 3.80 | 3.80 | 0.26% | 2,785 |
| Oct 2, 2025 | 3.78 | 3.80 | 3.76 | 3.79 | 3.79 | 0.26% | 8,382 |
| Oct 1, 2025 | 3.74 | 3.79 | 3.74 | 3.78 | 3.78 | -0.53% | 5,607 |
| Sep 30, 2025 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 0.53% | 13,359 |
| Sep 29, 2025 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | -0.26% | 1,574 |
| Sep 26, 2025 | 3.79 | 3.82 | 3.77 | 3.79 | 3.79 | 1.61% | 5,684 |
| Sep 25, 2025 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | -1.84% | 5,558 |
| Sep 24, 2025 | 3.82 | 3.82 | 3.77 | 3.80 | 3.80 | -0.52% | 2,796 |
| Sep 23, 2025 | 3.79 | 3.83 | 3.76 | 3.82 | 3.82 | 1.06% | 6,896 |
| Sep 22, 2025 | 3.79 | 3.81 | 3.77 | 3.78 | 3.78 | -0.26% | 2,677 |
| Sep 19, 2025 | 3.80 | 3.80 | 3.76 | 3.79 | 3.79 | -0.26% | 2,527 |
| Sep 18, 2025 | 3.82 | 3.82 | 3.75 | 3.80 | 3.80 | 0.53% | 1,704 |
| Sep 17, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.56% | 7,742 |
| Sep 16, 2025 | 3.75 | 3.84 | 3.72 | 3.84 | 3.84 | 2.13% | 15,345 |
| Sep 15, 2025 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | 2.17% | 10,189 |
| Sep 12, 2025 | 3.69 | 3.70 | 3.62 | 3.68 | 3.68 | -0.27% | 10,364 |
| Sep 11, 2025 | 3.71 | 3.77 | 3.66 | 3.69 | 3.69 | -1.34% | 13,164 |
| Sep 10, 2025 | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | 0.81% | 5,720 |
| Sep 9, 2025 | 3.70 | 3.78 | 3.66 | 3.71 | 3.71 | 0.27% | 14,980 |
| Sep 8, 2025 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -0.80% | 10,106 |
| Sep 5, 2025 | 3.72 | 3.79 | 3.71 | 3.73 | 3.73 | 0.27% | 13,661 |
| Sep 4, 2025 | 3.79 | 3.79 | 3.72 | 3.72 | 3.72 | 0.27% | 4,518 |
| Sep 3, 2025 | 3.71 | 3.77 | 3.71 | 3.71 | 3.71 | - | 4,655 |
| Sep 2, 2025 | 3.69 | 3.71 | 3.65 | 3.71 | 3.71 | - | 566 |
| Sep 1, 2025 | 3.73 | 3.75 | 3.69 | 3.71 | 3.71 | -0.54% | 12,175 |
| Aug 29, 2025 | 3.76 | 3.76 | 3.72 | 3.73 | 3.73 | -1.58% | 368 |
| Aug 28, 2025 | 3.79 | 3.80 | 3.77 | 3.79 | 3.79 | -0.79% | 13,669 |
| Aug 27, 2025 | 3.78 | 3.82 | 3.77 | 3.82 | 3.82 | 0.53% | 7,598 |
| Aug 26, 2025 | 3.76 | 3.80 | 3.72 | 3.80 | 3.80 | 1.06% | 12,505 |
| Aug 25, 2025 | 3.73 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 9,600 |
| Aug 22, 2025 | 3.67 | 3.75 | 3.67 | 3.72 | 3.72 | 1.92% | 9,439 |
| Aug 21, 2025 | 3.67 | 3.70 | 3.65 | 3.65 | 3.65 | -0.54% | 1,743 |
| Aug 20, 2025 | 3.62 | 3.68 | 3.62 | 3.67 | 3.67 | 0.55% | 4,829 |
| Aug 19, 2025 | 3.69 | 3.69 | 3.61 | 3.65 | 3.65 | -1.08% | 10,781 |
| Aug 18, 2025 | 3.64 | 3.70 | 3.64 | 3.69 | 3.69 | 1.37% | 2,228 |
| Aug 15, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -0.27% | 3,298 |
| Aug 14, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -1.08% | 4,978 |
| Aug 13, 2025 | 3.70 | 3.70 | 3.64 | 3.69 | 3.69 | - | 7,554 |
| Aug 12, 2025 | 3.61 | 3.75 | 3.57 | 3.69 | 3.69 | 5.13% | 26,935 |
| Aug 11, 2025 | 3.42 | 3.63 | 3.37 | 3.51 | 3.51 | 2.63% | 29,283 |
| Aug 8, 2025 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | 1.18% | 8,613 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.36 | 3.38 | 3.38 | -0.29% | 1,572 |
| Aug 6, 2025 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | - | 2,259 |
| Aug 5, 2025 | 3.39 | 3.42 | 3.39 | 3.39 | 3.39 | - | 2,257 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | - | 403 |
| Aug 1, 2025 | 3.34 | 3.40 | 3.34 | 3.39 | 3.39 | 0.30% | 3,221 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.88% | 1,772 |