Ilkka Oyj (HEL:ILKKA2)
Finland · Delayed Price · Currency is EUR 3.870
-0.030 (-0.77%)
At close: Jan 29, 2026
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.91 | 3.91 | 3.86 | 3.87 | 3.87 | -0.77% | 3,812 |
| Jan 28, 2026 | 3.89 | 3.92 | 3.85 | 3.90 | 3.90 | 0.26% | 9,116 |
| Jan 27, 2026 | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | 0.52% | 3,062 |
| Jan 26, 2026 | 3.90 | 3.94 | 3.85 | 3.87 | 3.87 | -1.53% | 9,566 |
| Jan 23, 2026 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 0.77% | 726 |
| Jan 22, 2026 | 3.90 | 3.93 | 3.88 | 3.90 | 3.90 | 0.52% | 9,361 |
| Jan 21, 2026 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | 0.78% | 4,565 |
| Jan 20, 2026 | 3.83 | 3.92 | 3.83 | 3.85 | 3.85 | -0.77% | 9,684 |
| Jan 19, 2026 | 3.88 | 3.88 | 3.77 | 3.88 | 3.88 | - | 21,133 |
| Jan 16, 2026 | 3.89 | 3.92 | 3.85 | 3.88 | 3.88 | - | 3,593 |
| Jan 15, 2026 | 3.90 | 3.93 | 3.88 | 3.88 | 3.88 | -0.77% | 11,031 |
| Jan 14, 2026 | 3.91 | 3.91 | 3.89 | 3.91 | 3.91 | 0.26% | 4,440 |
| Jan 13, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | - | 2,826 |
| Jan 12, 2026 | 3.87 | 3.92 | 3.87 | 3.90 | 3.90 | - | 14,569 |
| Jan 9, 2026 | 3.90 | 3.92 | 3.87 | 3.90 | 3.90 | - | 9,320 |
| Jan 8, 2026 | 3.89 | 3.92 | 3.89 | 3.90 | 3.90 | - | 2,335 |
| Jan 7, 2026 | 3.92 | 3.93 | 3.87 | 3.90 | 3.90 | -0.76% | 7,946 |
| Jan 5, 2026 | 3.92 | 3.96 | 3.87 | 3.93 | 3.93 | 0.26% | 2,913 |
| Jan 2, 2026 | 3.84 | 3.92 | 3.83 | 3.92 | 3.92 | 2.08% | 9,604 |
| Dec 30, 2025 | 3.84 | 3.86 | 3.79 | 3.84 | 3.84 | 0.26% | 1,927 |
| Dec 29, 2025 | 3.86 | 3.89 | 3.80 | 3.83 | 3.83 | -0.52% | 9,324 |
| Dec 23, 2025 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 2.67% | 8,796 |
| Dec 22, 2025 | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -1.06% | 12,277 |
| Dec 19, 2025 | 3.83 | 3.84 | 3.77 | 3.79 | 3.79 | -1.30% | 6,805 |
| Dec 18, 2025 | 3.84 | 3.89 | 3.84 | 3.84 | 3.84 | - | 7,215 |
| Dec 17, 2025 | 3.85 | 3.86 | 3.80 | 3.84 | 3.84 | 0.52% | 5,640 |
| Dec 16, 2025 | 3.79 | 3.83 | 3.79 | 3.82 | 3.82 | 1.06% | 2,579 |
| Dec 15, 2025 | 3.85 | 3.85 | 3.77 | 3.78 | 3.78 | 0.53% | 5,835 |
| Dec 12, 2025 | 3.73 | 3.80 | 3.73 | 3.76 | 3.76 | 1.62% | 19,147 |
| Dec 11, 2025 | 3.70 | 3.73 | 3.69 | 3.70 | 3.70 | - | 3,332 |
| Dec 10, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | -1.86% | 10,930 |
| Dec 9, 2025 | 3.70 | 3.77 | 3.67 | 3.77 | 3.77 | 1.89% | 11,182 |
| Dec 8, 2025 | 3.65 | 3.71 | 3.63 | 3.70 | 3.70 | 0.27% | 15,006 |
| Dec 5, 2025 | 3.68 | 3.69 | 3.64 | 3.69 | 3.69 | - | 9,723 |
| Dec 4, 2025 | 3.66 | 3.69 | 3.63 | 3.69 | 3.69 | 0.54% | 12,005 |
| Dec 3, 2025 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | -0.81% | 17,840 |
| Dec 2, 2025 | 3.68 | 3.72 | 3.61 | 3.70 | 3.70 | 0.54% | 17,440 |
| Dec 1, 2025 | 3.69 | 3.78 | 3.55 | 3.68 | 3.68 | -0.54% | 38,459 |
| Nov 28, 2025 | 3.70 | 3.77 | 3.60 | 3.70 | 3.70 | - | 44,771 |
| Nov 27, 2025 | 4.02 | 4.08 | 3.63 | 3.70 | 3.70 | -7.27% | 30,136 |
| Nov 26, 2025 | 4.05 | 4.16 | 3.99 | 3.99 | 3.99 | -1.48% | 13,639 |
| Nov 25, 2025 | 4.12 | 4.12 | 4.03 | 4.05 | 4.05 | 0.50% | 5,046 |
| Nov 24, 2025 | 4.05 | 4.10 | 4.02 | 4.03 | 4.03 | -0.49% | 7,100 |
| Nov 21, 2025 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | -0.98% | 4,166 |
| Nov 20, 2025 | 4.05 | 4.10 | 4.02 | 4.09 | 4.09 | 2.00% | 3,344 |
| Nov 19, 2025 | 4.04 | 4.08 | 4.00 | 4.01 | 4.01 | - | 9,097 |
| Nov 18, 2025 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | -2.20% | 5,411 |
| Nov 17, 2025 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.44% | 7,854 |
| Nov 14, 2025 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 3,890 |
| Nov 13, 2025 | 4.15 | 4.15 | 4.11 | 4.14 | 4.14 | -0.24% | 14,769 |