Loihde Oyj (HEL:LOIHDE)
Finland · Delayed Price · Currency is EUR 11.30
+0.05 (0.44%)
At close: Oct 31, 2025
Loihde Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | -0.44% | 355 |
| Sep 16, 2025 | 11.15 | 11.45 | 11.10 | 11.40 | 11.40 | - | 1,863 |
| Sep 15, 2025 | 11.30 | 11.45 | 11.10 | 11.40 | 11.40 | -1.30% | 1,223 |
| Sep 12, 2025 | 11.30 | 11.55 | 11.25 | 11.55 | 11.55 | 2.67% | 2,309 |
| 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 |