Loihde Oyj (HEL:LOIHDE)
Finland · Delayed Price · Currency is EUR 11.70
0.00 (0.00%)
At close: Jan 9, 2026
Loihde Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.70 | 11.80 | 11.45 | 11.70 | 11.70 | - | 4,499 |
| Jan 8, 2026 | 11.75 | 11.80 | 11.50 | 11.70 | 11.70 | -0.85% | 1,542 |
| Jan 7, 2026 | 11.65 | 11.80 | 11.55 | 11.80 | 11.80 | 0.43% | 395 |
| Jan 5, 2026 | 11.70 | 11.75 | 11.30 | 11.75 | 11.75 | - | 1,880 |
| Jan 2, 2026 | 11.60 | 11.80 | 11.60 | 11.75 | 11.75 | - | 1,815 |
| Dec 30, 2025 | 11.85 | 11.85 | 11.70 | 11.75 | 11.75 | -0.84% | 3,412 |
| Dec 29, 2025 | 11.85 | 11.90 | 11.75 | 11.85 | 11.85 | -0.42% | 5,526 |
| Dec 23, 2025 | 11.65 | 12.10 | 11.65 | 11.90 | 11.90 | 0.42% | 1,722 |
| Dec 22, 2025 | 11.75 | 11.85 | 11.65 | 11.85 | 11.85 | -1.66% | 3,524 |
| Dec 19, 2025 | 11.90 | 12.40 | 11.75 | 12.05 | 12.05 | - | 2,129 |
| Dec 18, 2025 | 11.95 | 12.15 | 11.95 | 12.05 | 12.05 | 0.84% | 1,453 |
| Dec 17, 2025 | 11.75 | 11.95 | 11.75 | 11.95 | 11.95 | 0.84% | 945 |
| Dec 16, 2025 | 11.80 | 11.95 | 11.75 | 11.85 | 11.85 | 0.85% | 2,886 |
| Dec 15, 2025 | 11.80 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | 2,189 |
| Dec 12, 2025 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | 0.42% | 4,844 |
| Dec 11, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 272 |
| Dec 10, 2025 | 11.75 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 1,646 |
| Dec 9, 2025 | 11.75 | 11.95 | 11.70 | 11.70 | 11.70 | -1.68% | 2,991 |
| Dec 8, 2025 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | 1,447 |
| Dec 5, 2025 | 11.85 | 11.85 | 11.70 | 11.80 | 11.80 | - | 1,219 |
| Dec 4, 2025 | 11.70 | 11.90 | 11.65 | 11.80 | 11.80 | 1.29% | 2,000 |
| Dec 3, 2025 | 11.90 | 11.95 | 11.65 | 11.65 | 11.65 | -1.27% | 861 |
| Dec 2, 2025 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | - | 2,271 |
| Dec 1, 2025 | 11.85 | 11.95 | 11.70 | 11.80 | 11.80 | -1.67% | 1,999 |
| Nov 28, 2025 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | 690 |
| Nov 27, 2025 | 11.70 | 11.85 | 11.70 | 11.70 | 11.70 | -1.27% | 425 |
| Nov 26, 2025 | 11.95 | 11.95 | 11.65 | 11.85 | 11.85 | -0.42% | 1,170 |
| Nov 25, 2025 | 11.70 | 11.90 | 11.65 | 11.90 | 11.90 | 0.42% | 978 |
| Nov 24, 2025 | 11.95 | 12.25 | 11.65 | 11.85 | 11.85 | 2.16% | 1,227 |
| Nov 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | 701 |
| Nov 20, 2025 | 11.65 | 11.90 | 11.60 | 11.90 | 11.90 | 1.71% | 999 |
| Nov 19, 2025 | 11.70 | 11.85 | 11.70 | 11.70 | 11.70 | -1.68% | 1,300 |
| Nov 18, 2025 | 12.15 | 12.45 | 11.90 | 11.90 | 11.90 | 0.85% | 1,553 |
| Nov 17, 2025 | 11.70 | 12.20 | 11.70 | 11.80 | 11.80 | 0.43% | 1,812 |
| Nov 14, 2025 | 11.75 | 12.15 | 11.65 | 11.75 | 11.75 | -2.08% | 766 |
| Nov 13, 2025 | 12.35 | 12.50 | 12.00 | 12.00 | 12.00 | -3.61% | 1,445 |
| Nov 12, 2025 | 12.30 | 12.50 | 12.30 | 12.45 | 12.45 | -0.40% | 1,093 |
| Nov 11, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - | 3,031 |
| Nov 10, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | 0.40% | 3,012 |
| Nov 7, 2025 | 12.35 | 12.45 | 12.30 | 12.45 | 12.45 | 1.22% | 5,761 |
| Nov 6, 2025 | 12.50 | 12.55 | 12.30 | 12.30 | 12.30 | -0.81% | 4,213 |
| Nov 5, 2025 | 11.35 | 12.50 | 11.35 | 12.40 | 12.40 | 9.73% | 18,365 |
| Nov 4, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | -0.88% | 1,355 |
| Nov 3, 2025 | 11.25 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 4,013 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.25 | 11.30 | 11.30 | 0.44% | 1,084 |
| Oct 30, 2025 | 11.15 | 11.25 | 11.05 | 11.25 | 11.25 | - | 2,190 |
| Oct 29, 2025 | 11.25 | 11.40 | 11.10 | 11.25 | 11.25 | -1.75% | 5,055 |
| Oct 28, 2025 | 11.20 | 11.50 | 11.20 | 11.45 | 11.45 | 0.44% | 2,567 |
| Oct 27, 2025 | 11.25 | 11.40 | 11.20 | 11.40 | 11.40 | 1.33% | 2,464 |
| Oct 24, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.90% | 1,012 |