Loihde Oyj (HEL:LOIHDE)
Finland · Delayed Price · Currency is EUR 11.55
+0.30 (2.67%)
At close: Sep 12, 2025
Loihde Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -1.75% | 1,546 |
| Sep 10, 2025 | 11.35 | 11.45 | 11.20 | 11.45 | 11.45 | 0.88% | 1,431 |
| Sep 9, 2025 | 11.25 | 11.40 | 11.25 | 11.35 | 11.35 | 0.89% | 862 |
| Sep 8, 2025 | 11.15 | 11.25 | 11.05 | 11.25 | 11.25 | 1.35% | 1,142 |
| Sep 5, 2025 | 11.15 | 11.25 | 11.10 | 11.10 | 11.10 | - | 2,576 |
| Sep 4, 2025 | 11.15 | 11.25 | 11.10 | 11.10 | 11.10 | - | 1,776 |
| Sep 3, 2025 | 11.10 | 11.45 | 11.10 | 11.10 | 11.10 | - | 900 |
| Sep 2, 2025 | 11.05 | 11.20 | 11.00 | 11.10 | 11.10 | - | 879 |
| Sep 1, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | - | 4,425 |
| Aug 29, 2025 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | 0.91% | 954 |
| Aug 28, 2025 | 11.15 | 11.30 | 11.00 | 11.00 | 11.00 | -1.35% | 2,670 |
| Aug 27, 2025 | 11.15 | 11.30 | 11.15 | 11.15 | 11.15 | -1.33% | 2,396 |
| Aug 26, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | -0.88% | 589 |
| Aug 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.30% | 491 |
| Aug 22, 2025 | 11.20 | 11.60 | 11.20 | 11.55 | 11.55 | 3.59% | 2,968 |
| Aug 21, 2025 | 11.15 | 11.20 | 11.15 | 11.15 | 11.15 | -0.45% | 549 |
| Aug 20, 2025 | 11.25 | 11.25 | 11.10 | 11.20 | 11.20 | - | 354 |
| Aug 19, 2025 | 11.15 | 11.25 | 11.05 | 11.20 | 11.20 | - | 1,389 |
| Aug 18, 2025 | 11.25 | 11.25 | 11.10 | 11.20 | 11.20 | -0.44% | 504 |
| Aug 15, 2025 | 11.15 | 11.30 | 11.10 | 11.25 | 11.25 | 0.90% | 1,010 |
| Aug 14, 2025 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | -2.19% | 1,830 |
| Aug 13, 2025 | 11.15 | 11.40 | 11.15 | 11.40 | 11.40 | 2.24% | 315 |
| Aug 12, 2025 | 11.25 | 11.40 | 11.15 | 11.15 | 11.15 | -0.89% | 744 |
| Aug 11, 2025 | 11.20 | 11.45 | 11.20 | 11.25 | 11.25 | - | 1,711 |
| Aug 8, 2025 | 11.15 | 11.30 | 11.15 | 11.25 | 11.25 | 0.45% | 1,128 |
| Aug 7, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.32% | 1,197 |
| Aug 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 10 |
| Aug 5, 2025 | 11.25 | 11.40 | 11.20 | 11.35 | 11.35 | -0.44% | 1,108 |
| Aug 4, 2025 | 11.40 | 11.40 | 11.25 | 11.40 | 11.40 | -0.44% | 180 |
| Aug 1, 2025 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | -0.43% | 88 |
| Jul 31, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 1,093 |
| Jul 30, 2025 | 11.35 | 11.50 | 11.30 | 11.40 | 11.40 | - | 550 |
| Jul 29, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | 947 |
| Jul 28, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | -0.44% | 1,164 |
| Jul 25, 2025 | 11.30 | 11.50 | 11.30 | 11.45 | 11.45 | 1.33% | 381 |
| Jul 24, 2025 | 11.35 | 11.45 | 11.30 | 11.30 | 11.30 | - | 404 |
| Jul 23, 2025 | 11.20 | 11.45 | 11.20 | 11.30 | 11.30 | -1.31% | 405 |
| Jul 22, 2025 | 11.45 | 11.50 | 11.30 | 11.45 | 11.45 | - | 905 |
| Jul 21, 2025 | 11.35 | 11.80 | 11.35 | 11.45 | 11.45 | 1.78% | 1,728 |
| Jul 18, 2025 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 180 |
| Jul 17, 2025 | 11.20 | 11.35 | 11.20 | 11.25 | 11.25 | - | 642 |
| Jul 16, 2025 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | - | 224 |
| Jul 15, 2025 | 11.35 | 11.40 | 11.20 | 11.25 | 11.25 | -0.88% | 851 |
| Jul 14, 2025 | 11.40 | 11.40 | 11.05 | 11.35 | 11.35 | -0.44% | 190 |
| Jul 11, 2025 | 11.35 | 11.40 | 11.10 | 11.40 | 11.40 | 0.44% | 1,212 |
| Jul 10, 2025 | 11.20 | 11.40 | 11.00 | 11.35 | 11.35 | - | 3,258 |
| Jul 9, 2025 | 11.05 | 11.45 | 11.05 | 11.35 | 11.35 | 0.89% | 417 |
| Jul 8, 2025 | 11.20 | 11.40 | 11.20 | 11.25 | 11.25 | 0.45% | 732 |
| Jul 7, 2025 | 11.15 | 11.20 | 10.95 | 11.20 | 11.20 | 0.45% | 2,007 |
| Jul 4, 2025 | 11.45 | 11.45 | 11.15 | 11.15 | 11.15 | -2.62% | 245 |