Ilkka Oyj (HEL:ILKKA2)
Finland · Delayed Price · Currency is EUR 3.710
0.00 (0.00%)
At close: Sep 3, 2025
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 3.45 | 3.45 | 3.38 | 3.41 | 3.41 | 0.89% | 5,520 |
| Jul 29, 2025 | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 1,484 |
| Jul 28, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -0.87% | 4,717 |
| Jul 25, 2025 | 3.42 | 3.44 | 3.40 | 3.43 | 3.43 | -0.29% | 4,393 |
| Jul 24, 2025 | 3.39 | 3.45 | 3.38 | 3.44 | 3.44 | 1.78% | 8,569 |
| Jul 23, 2025 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | - | 5,428 |
| Jul 22, 2025 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | 1.50% | 7,116 |
| Jul 21, 2025 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -2.06% | 2,041 |
| Jul 18, 2025 | 3.33 | 3.40 | 3.31 | 3.40 | 3.40 | 2.41% | 5,448 |
| Jul 17, 2025 | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | - | 83,630 |
| Jul 16, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.30% | 3,316 |
| Jul 15, 2025 | 3.31 | 3.31 | 3.28 | 3.31 | 3.31 | 0.30% | 4,378 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | - | 375 |
| Jul 11, 2025 | 3.31 | 3.31 | 3.29 | 3.30 | 3.30 | -0.60% | 2,009 |
| Jul 10, 2025 | 3.31 | 3.32 | 3.30 | 3.32 | 3.32 | -0.30% | 4,555 |
| Jul 9, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | 0.60% | 11,039 |
| Jul 8, 2025 | 3.30 | 3.32 | 3.29 | 3.31 | 3.31 | 0.30% | 3,884 |
| Jul 7, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 710 |
| Jul 4, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.49% | 6,028 |
| Jul 3, 2025 | 3.32 | 3.35 | 3.31 | 3.35 | 3.35 | 1.82% | 3,899 |
| Jul 2, 2025 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | -1.20% | 14,377 |
| Jul 1, 2025 | 3.32 | 3.33 | 3.29 | 3.33 | 3.33 | - | 3,098 |
| Jun 30, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 1.52% | 12,979 |