Pihlajalinna Oyj (HEL:PIHLIS)
Finland · Delayed Price · Currency is EUR 15.90
+0.10 (0.63%)
Oct 8, 2025, 6:29 PM EET
Pihlajalinna Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.80 | 16.15 | 15.80 | 15.90 | 15.90 | 0.63% | 8,521 |
| Oct 7, 2025 | 15.95 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 22,252 |
| Oct 6, 2025 | 15.85 | 16.10 | 15.80 | 15.90 | 15.90 | 0.95% | 14,271 |
| Oct 3, 2025 | 15.85 | 15.85 | 15.65 | 15.75 | 15.75 | -0.63% | 15,890 |
| Oct 2, 2025 | 16.10 | 16.15 | 15.75 | 15.85 | 15.85 | -1.55% | 8,301 |
| Oct 1, 2025 | 15.80 | 16.10 | 15.45 | 16.10 | 16.10 | 0.63% | 29,976 |
| Sep 30, 2025 | 15.75 | 16.00 | 15.50 | 16.00 | 16.00 | 1.27% | 23,939 |
| Sep 29, 2025 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -1.56% | 18,774 |
| Sep 26, 2025 | 16.05 | 16.05 | 15.85 | 16.05 | 16.05 | -0.31% | 24,124 |
| Sep 25, 2025 | 16.45 | 16.60 | 16.10 | 16.10 | 16.10 | -2.13% | 34,608 |
| Sep 24, 2025 | 16.45 | 16.60 | 16.30 | 16.45 | 16.45 | 0.92% | 14,848 |
| Sep 23, 2025 | 16.40 | 16.55 | 16.30 | 16.30 | 16.30 | -0.61% | 11,435 |
| Sep 22, 2025 | 16.85 | 16.90 | 16.35 | 16.40 | 16.40 | -2.38% | 20,965 |
| Sep 19, 2025 | 16.80 | 16.85 | 16.70 | 16.80 | 16.80 | 0.30% | 9,370 |
| Sep 18, 2025 | 16.65 | 16.80 | 16.60 | 16.75 | 16.75 | 0.60% | 7,310 |
| Sep 17, 2025 | 16.85 | 17.00 | 16.60 | 16.65 | 16.65 | -0.89% | 12,437 |
| Sep 16, 2025 | 17.05 | 17.05 | 16.80 | 16.80 | 16.80 | -1.18% | 14,690 |
| Sep 15, 2025 | 16.80 | 17.30 | 16.70 | 17.00 | 17.00 | 1.80% | 28,090 |
| Sep 12, 2025 | 16.70 | 16.80 | 16.55 | 16.70 | 16.70 | 0.30% | 8,718 |
| Sep 11, 2025 | 16.30 | 16.90 | 16.30 | 16.65 | 16.65 | 2.15% | 25,921 |
| Sep 10, 2025 | 16.40 | 16.40 | 16.25 | 16.30 | 16.30 | -0.31% | 6,732 |
| Sep 9, 2025 | 16.25 | 16.35 | 15.95 | 16.35 | 16.35 | 0.62% | 11,716 |
| Sep 8, 2025 | 16.10 | 16.35 | 16.10 | 16.25 | 16.25 | 1.25% | 4,419 |
| Sep 5, 2025 | 16.30 | 16.35 | 16.00 | 16.05 | 16.05 | -0.93% | 14,708 |
| Sep 4, 2025 | 16.20 | 16.30 | 16.15 | 16.20 | 16.20 | -0.31% | 5,049 |
| Sep 3, 2025 | 16.20 | 16.40 | 16.10 | 16.25 | 16.25 | - | 16,456 |
| Sep 2, 2025 | 16.40 | 16.40 | 16.15 | 16.25 | 16.25 | -0.61% | 9,904 |
| Sep 1, 2025 | 16.40 | 16.55 | 16.30 | 16.35 | 16.35 | -0.30% | 18,577 |
| Aug 29, 2025 | 16.00 | 16.40 | 15.70 | 16.40 | 16.40 | 3.14% | 29,617 |
| Aug 28, 2025 | 16.15 | 16.25 | 15.80 | 15.90 | 15.90 | -1.24% | 9,763 |
| Aug 27, 2025 | 16.15 | 16.15 | 16.00 | 16.10 | 16.10 | -0.31% | 8,517 |
| Aug 26, 2025 | 16.45 | 16.45 | 16.10 | 16.15 | 16.15 | -2.12% | 16,350 |
| Aug 25, 2025 | 16.50 | 16.55 | 16.35 | 16.50 | 16.50 | - | 6,046 |
| Aug 22, 2025 | 16.50 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | 7,372 |
| Aug 21, 2025 | 16.60 | 16.60 | 16.35 | 16.60 | 16.60 | - | 6,372 |
| Aug 20, 2025 | 16.20 | 16.60 | 16.15 | 16.60 | 16.60 | 2.15% | 16,423 |
| Aug 19, 2025 | 16.40 | 16.45 | 16.15 | 16.25 | 16.25 | -0.91% | 28,557 |
| Aug 18, 2025 | 16.05 | 16.40 | 16.05 | 16.40 | 16.40 | 2.50% | 21,524 |
| Aug 15, 2025 | 16.15 | 16.25 | 15.90 | 16.00 | 16.00 | -0.93% | 33,088 |
| Aug 14, 2025 | 16.05 | 16.25 | 16.00 | 16.15 | 16.15 | 0.94% | 17,256 |
| Aug 13, 2025 | 16.05 | 16.10 | 15.95 | 16.00 | 16.00 | - | 64,842 |
| Aug 12, 2025 | 15.85 | 16.15 | 15.75 | 16.00 | 16.00 | 1.91% | 20,674 |
| Aug 11, 2025 | 15.55 | 15.85 | 15.55 | 15.70 | 15.70 | 1.29% | 12,628 |
| Aug 8, 2025 | 15.45 | 15.70 | 15.40 | 15.50 | 15.50 | -0.32% | 12,486 |
| Aug 7, 2025 | 15.90 | 15.95 | 15.45 | 15.55 | 15.55 | -2.20% | 13,715 |
| Aug 6, 2025 | 16.05 | 16.10 | 15.85 | 15.90 | 15.90 | -0.93% | 9,801 |
| Aug 5, 2025 | 15.95 | 16.15 | 15.85 | 16.05 | 16.05 | 0.63% | 11,704 |
| Aug 4, 2025 | 16.05 | 16.15 | 15.80 | 15.95 | 15.95 | -0.62% | 6,127 |
| Aug 1, 2025 | 16.30 | 16.40 | 15.95 | 16.05 | 16.05 | -1.83% | 21,484 |
| Jul 31, 2025 | 16.45 | 16.45 | 16.25 | 16.35 | 16.35 | -0.30% | 8,219 |