Loihde Oyj (HEL:LOIHDE)
Finland · Delayed Price · Currency is EUR 14.50
0.00 (0.00%)
Oct 28, 2026, 5:08 PM EET
Loihde Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 14.60 | 14.70 | 14.35 | 14.50 | 14.50 | - | 3,131 |
| Oct 27, 2026 | 14.25 | 14.50 | 13.75 | 14.50 | 14.50 | 2.11% | 1,595 |
| Oct 26, 2026 | 13.85 | 14.20 | 13.80 | 14.20 | 14.20 | 3.27% | 2,056 |
| Oct 23, 2026 | 13.65 | 13.75 | 13.25 | 13.75 | 13.75 | 0.36% | 497 |
| Oct 22, 2026 | 13.85 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | 1,451 |
| Oct 21, 2026 | 13.80 | 13.85 | 13.50 | 13.80 | 13.80 | - | 1,482 |
| Oct 20, 2026 | 13.75 | 13.85 | 13.45 | 13.80 | 13.80 | -0.72% | 1,029 |
| Oct 19, 2026 | 13.95 | 13.95 | 13.20 | 13.90 | 13.90 | -0.36% | 1,917 |
| Oct 16, 2026 | 13.90 | 14.20 | 13.85 | 13.95 | 13.95 | 0.72% | 2,100 |
| Oct 15, 2026 | 14.00 | 14.00 | 13.55 | 13.85 | 13.85 | -1.42% | 1,743 |
| Oct 14, 2026 | 14.40 | 14.40 | 14.05 | 14.05 | 14.05 | -0.35% | 1,044 |
| Oct 13, 2026 | 14.25 | 14.35 | 13.85 | 14.10 | 14.10 | -2.42% | 2,616 |
| Oct 12, 2026 | 13.65 | 14.90 | 13.05 | 14.45 | 14.45 | 5.86% | 6,871 |
| Oct 9, 2026 | 13.55 | 13.95 | 13.35 | 13.65 | 13.65 | 0.74% | 3,239 |
| Oct 8, 2026 | 13.70 | 13.70 | 13.40 | 13.55 | 13.55 | -1.09% | 2,604 |
| Oct 7, 2026 | 13.40 | 13.85 | 13.35 | 13.70 | 13.70 | 2.24% | 3,924 |
| Oct 6, 2026 | 13.30 | 13.60 | 13.30 | 13.40 | 13.40 | 3.88% | 3,844 |
| Oct 5, 2026 | 12.85 | 13.25 | 12.50 | 12.90 | 12.90 | -0.39% | 5,758 |
| Oct 2, 2026 | 13.30 | 13.30 | 12.35 | 12.95 | 12.95 | -0.38% | 1,191 |
| Oct 1, 2026 | 13.30 | 13.30 | 12.25 | 13.00 | 13.00 | -2.26% | 6,530 |
| Sep 30, 2026 | 13.30 | 13.40 | 13.25 | 13.30 | 13.30 | -0.37% | 2,072 |
| Sep 29, 2026 | 13.15 | 13.35 | 13.05 | 13.35 | 13.35 | 1.14% | 3,117 |
| Sep 28, 2026 | 13.20 | 13.30 | 13.05 | 13.20 | 13.20 | -0.38% | 4,167 |
| Sep 25, 2026 | 13.15 | 13.35 | 13.15 | 13.25 | 13.25 | 1.53% | 2,382 |
| Sep 24, 2026 | 13.05 | 13.65 | 13.05 | 13.05 | 13.05 | 1.95% | 6,212 |
| Sep 23, 2026 | 12.25 | 13.00 | 12.10 | 12.80 | 12.80 | 4.49% | 9,781 |
| Sep 22, 2026 | 12.20 | 12.25 | 12.05 | 12.25 | 12.25 | 0.41% | 815 |
| Sep 21, 2026 | 12.15 | 12.20 | 12.00 | 12.20 | 12.20 | -0.41% | 759 |
| Sep 18, 2026 | 12.25 | 12.25 | 12.10 | 12.25 | 12.25 | - | 1,328 |
| Sep 17, 2026 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | 0.41% | 1,840 |
| Sep 16, 2026 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | 1,570 |
| Sep 15, 2026 | 12.25 | 12.35 | 11.95 | 12.30 | 12.30 | 0.82% | 1,288 |
| Sep 14, 2026 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -0.81% | 1,540 |
| Sep 11, 2026 | 12.25 | 12.30 | 12.15 | 12.30 | 12.30 | 0.41% | 566 |
| Sep 10, 2026 | 12.25 | 12.25 | 12.10 | 12.25 | 12.25 | -0.41% | 1,548 |
| Sep 9, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 461 |
| Sep 8, 2026 | 12.15 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 1,104 |
| Sep 7, 2026 | 12.20 | 12.30 | 12.15 | 12.20 | 12.20 | - | 1,723 |
| Sep 4, 2026 | 12.45 | 12.45 | 12.10 | 12.20 | 12.20 | -0.81% | 556 |
| Sep 3, 2026 | 12.15 | 12.40 | 12.15 | 12.30 | 12.30 | 0.41% | 546 |
| Sep 2, 2026 | 12.15 | 12.35 | 12.15 | 12.25 | 12.25 | - | 775 |
| Sep 1, 2026 | 12.10 | 12.30 | 12.00 | 12.25 | 12.25 | 0.82% | 1,430 |
| Aug 31, 2026 | 12.30 | 12.35 | 12.15 | 12.15 | 12.15 | -1.62% | 1,704 |
| Aug 28, 2026 | 12.30 | 12.35 | 12.20 | 12.35 | 12.35 | 0.41% | 309 |
| Aug 27, 2026 | 12.25 | 12.35 | 12.20 | 12.30 | 12.30 | 0.41% | 953 |
| Aug 26, 2026 | 12.20 | 12.25 | 12.15 | 12.25 | 12.25 | -0.41% | 786 |
| Aug 25, 2026 | 12.35 | 12.35 | 12.15 | 12.30 | 12.30 | 0.82% | 576 |
| Aug 24, 2026 | 12.30 | 12.35 | 12.00 | 12.20 | 12.20 | -1.21% | 2,013 |
| Aug 21, 2026 | 12.10 | 12.35 | 12.00 | 12.35 | 12.35 | 0.82% | 1,356 |
| Aug 20, 2026 | 12.15 | 12.40 | 12.10 | 12.25 | 12.25 | 0.41% | 1,176 |