Loihde Oyj (HEL:LOIHDE)
Finland · Delayed Price · Currency is EUR 11.85
-0.05 (-0.42%)
At close: Nov 26, 2025
Loihde Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 11.45 | 11.45 | 10.95 | 11.15 | 11.15 | -0.45% | 4,453 |
| Oct 22, 2025 | 11.45 | 11.45 | 11.20 | 11.20 | 11.20 | -2.61% | 1,002 |
| Oct 21, 2025 | 11.25 | 11.50 | 11.05 | 11.50 | 11.50 | 2.68% | 3,512 |
| Oct 20, 2025 | 11.00 | 11.25 | 11.00 | 11.20 | 11.20 | 0.45% | 1,902 |
| Oct 17, 2025 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | -2.62% | 454 |
| Oct 16, 2025 | 11.20 | 11.45 | 11.15 | 11.45 | 11.45 | 2.23% | 750 |
| Oct 15, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.44% | 2,512 |
| Oct 14, 2025 | 11.40 | 11.40 | 11.25 | 11.25 | 11.25 | -1.32% | 533 |
| Oct 13, 2025 | 11.35 | 11.40 | 11.10 | 11.40 | 11.40 | - | 1,617 |
| Oct 10, 2025 | 11.45 | 11.50 | 11.10 | 11.40 | 11.40 | 0.88% | 1,565 |
| Oct 9, 2025 | 11.10 | 11.45 | 11.10 | 11.30 | 11.30 | 1.35% | 2,095 |
| Oct 8, 2025 | 11.25 | 11.50 | 10.95 | 11.15 | 11.15 | -2.62% | 7,991 |
| Oct 7, 2025 | 11.40 | 11.45 | 11.20 | 11.45 | 11.45 | 0.44% | 444 |
| Oct 6, 2025 | 11.45 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 1,609 |
| Oct 3, 2025 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | -0.86% | 452 |
| Oct 2, 2025 | 11.40 | 11.70 | 11.25 | 11.60 | 11.60 | 2.20% | 1,616 |
| Oct 1, 2025 | 11.35 | 11.35 | 11.20 | 11.35 | 11.35 | - | 225 |
| Sep 30, 2025 | 11.15 | 11.45 | 11.15 | 11.35 | 11.35 | - | 1,763 |
| Sep 29, 2025 | 11.30 | 11.35 | 11.15 | 11.35 | 11.35 | - | 1,478 |
| Sep 26, 2025 | 11.30 | 11.45 | 11.30 | 11.35 | 11.35 | 0.44% | 994 |
| Sep 25, 2025 | 11.35 | 11.35 | 11.15 | 11.30 | 11.30 | -0.44% | 3,383 |
| Sep 24, 2025 | 11.25 | 11.35 | 11.20 | 11.35 | 11.35 | 1.34% | 757 |
| Sep 23, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.32% | 1,059 |
| Sep 22, 2025 | 11.35 | 11.45 | 11.20 | 11.35 | 11.35 | - | 1,498 |
| Sep 19, 2025 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | 0.89% | 1,978 |
| Sep 18, 2025 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -0.88% | 1,159 |