Pihlajalinna Oyj (HEL:PIHLIS)
Finland · Delayed Price · Currency is EUR 14.40
0.00 (0.00%)
Jan 30, 2026, 6:29 PM EET
Pihlajalinna Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.40 | 14.50 | 14.35 | 14.50 | - | 0.69% | 5,899 |
| Jan 29, 2026 | 14.35 | 14.60 | 14.25 | 14.40 | 14.40 | 0.35% | 7,983 |
| Jan 28, 2026 | 14.55 | 14.60 | 14.35 | 14.35 | 14.35 | -1.03% | 6,791 |
| Jan 27, 2026 | 14.45 | 14.65 | 14.35 | 14.50 | 14.50 | 0.69% | 12,321 |
| Jan 26, 2026 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -1.37% | 18,790 |
| Jan 23, 2026 | 14.50 | 14.80 | 14.45 | 14.60 | 14.60 | 1.39% | 14,611 |
| Jan 22, 2026 | 14.40 | 14.55 | 14.30 | 14.40 | 14.40 | 1.77% | 14,355 |
| Jan 21, 2026 | 14.05 | 14.25 | 13.85 | 14.15 | 14.15 | 1.07% | 13,909 |
| Jan 20, 2026 | 14.25 | 14.30 | 13.95 | 14.00 | 14.00 | -1.75% | 8,489 |
| Jan 19, 2026 | 14.55 | 14.55 | 14.00 | 14.25 | 14.25 | -2.06% | 15,521 |
| Jan 16, 2026 | 14.60 | 14.70 | 14.45 | 14.55 | 14.55 | 0.69% | 7,607 |
| Jan 15, 2026 | 14.55 | 14.60 | 14.45 | 14.45 | 14.45 | -0.69% | 7,510 |
| Jan 14, 2026 | 14.50 | 14.55 | 14.35 | 14.55 | 14.55 | 0.34% | 15,558 |
| Jan 13, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | -1.02% | 9,717 |
| Jan 12, 2026 | 14.90 | 14.90 | 14.55 | 14.65 | 14.65 | -1.68% | 10,201 |
| Jan 9, 2026 | 14.80 | 14.90 | 14.75 | 14.90 | 14.90 | 1.02% | 7,986 |
| Jan 8, 2026 | 14.40 | 14.85 | 14.35 | 14.75 | 14.75 | 2.43% | 36,518 |
| Jan 7, 2026 | 14.15 | 14.50 | 14.15 | 14.40 | 14.40 | 2.13% | 13,199 |
| Jan 5, 2026 | 14.55 | 14.55 | 14.05 | 14.10 | 14.10 | -2.76% | 24,124 |
| Jan 2, 2026 | 14.65 | 14.80 | 14.45 | 14.50 | 14.50 | -0.68% | 15,793 |
| Dec 30, 2025 | 14.35 | 14.65 | 14.25 | 14.60 | 14.60 | 1.39% | 12,757 |
| Dec 29, 2025 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | 2.86% | 14,249 |
| Dec 23, 2025 | 13.95 | 14.10 | 13.85 | 14.00 | 14.00 | 0.36% | 16,787 |
| Dec 22, 2025 | 13.85 | 14.00 | 13.80 | 13.95 | 13.95 | 0.72% | 22,380 |
| Dec 19, 2025 | 13.85 | 13.90 | 13.70 | 13.85 | 13.85 | -0.36% | 11,976 |
| Dec 18, 2025 | 13.90 | 13.95 | 13.80 | 13.90 | 13.90 | 0.36% | 7,282 |
| Dec 17, 2025 | 13.90 | 14.00 | 13.80 | 13.85 | 13.85 | -0.36% | 7,015 |
| Dec 16, 2025 | 13.75 | 13.95 | 13.70 | 13.90 | 13.90 | 0.72% | 9,157 |
| Dec 15, 2025 | 13.70 | 13.95 | 13.65 | 13.80 | 13.80 | 0.73% | 13,561 |
| Dec 12, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 0.37% | 20,472 |
| Dec 11, 2025 | 13.90 | 13.90 | 13.60 | 13.65 | 13.65 | -1.80% | 16,685 |
| Dec 10, 2025 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | -0.36% | 8,316 |
| Dec 9, 2025 | 14.30 | 14.30 | 13.90 | 13.95 | 13.95 | -1.76% | 20,743 |
| Dec 8, 2025 | 14.45 | 14.45 | 14.20 | 14.20 | 14.20 | -1.39% | 7,093 |
| Dec 5, 2025 | 14.25 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 7,762 |
| Dec 4, 2025 | 14.10 | 14.35 | 14.05 | 14.30 | 14.30 | 1.78% | 9,114 |
| Dec 3, 2025 | 14.15 | 14.40 | 14.00 | 14.05 | 14.05 | -0.71% | 16,611 |
| Dec 2, 2025 | 14.10 | 14.20 | 14.00 | 14.15 | 14.15 | 0.35% | 5,390 |
| Dec 1, 2025 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | -1.05% | 14,824 |
| Nov 28, 2025 | 14.20 | 14.25 | 13.85 | 14.25 | 14.25 | -0.35% | 60,366 |
| Nov 27, 2025 | 14.65 | 14.70 | 14.25 | 14.30 | 14.30 | -3.05% | 25,088 |
| Nov 26, 2025 | 14.55 | 14.75 | 14.50 | 14.75 | 14.75 | 1.37% | 10,068 |
| Nov 25, 2025 | 14.35 | 14.55 | 14.30 | 14.55 | 14.55 | 1.75% | 4,535 |
| Nov 24, 2025 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | - | 9,746 |
| Nov 21, 2025 | 14.30 | 14.35 | 14.05 | 14.30 | 14.30 | 0.35% | 6,844 |
| Nov 20, 2025 | 14.25 | 14.30 | 14.15 | 14.25 | 14.25 | 0.35% | 6,325 |
| Nov 19, 2025 | 14.25 | 14.25 | 14.10 | 14.20 | 14.20 | 0.71% | 5,225 |
| Nov 18, 2025 | 14.30 | 14.30 | 13.90 | 14.10 | 14.10 | -2.08% | 16,047 |
| Nov 17, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | -0.35% | 9,184 |
| Nov 14, 2025 | 14.60 | 14.60 | 14.35 | 14.45 | 14.45 | -1.03% | 6,939 |