Pihlajalinna Oyj (HEL:PIHLIS)
Finland · Delayed Price · Currency is EUR 14.40
-0.35 (-2.37%)
Nov 27, 2025, 4:07 PM EET
Pihlajalinna Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 14.65 | 14.70 | 14.40 | 14.40 | - | -2.37% | 4,701 |
| 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 |
| Nov 13, 2025 | 14.80 | 14.90 | 14.55 | 14.60 | 14.60 | -1.35% | 8,779 |
| Nov 12, 2025 | 14.95 | 15.00 | 14.75 | 14.80 | 14.80 | -0.34% | 5,834 |
| Nov 11, 2025 | 14.40 | 14.95 | 14.40 | 14.85 | 14.85 | 3.12% | 14,655 |
| Nov 10, 2025 | 14.55 | 14.70 | 14.20 | 14.40 | 14.40 | -1.03% | 28,105 |
| Nov 7, 2025 | 14.65 | 14.90 | 14.45 | 14.55 | 14.55 | -0.34% | 8,452 |
| Nov 6, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -2.01% | 18,239 |
| Nov 5, 2025 | 14.90 | 15.00 | 14.70 | 14.90 | 14.90 | - | 8,522 |
| Nov 4, 2025 | 14.95 | 14.95 | 14.70 | 14.90 | 14.90 | -0.33% | 10,953 |
| Nov 3, 2025 | 14.95 | 15.40 | 14.35 | 14.95 | 14.95 | 0.34% | 37,516 |
| Oct 31, 2025 | 15.20 | 15.45 | 14.80 | 14.90 | 14.90 | -5.10% | 56,944 |
| Oct 30, 2025 | 16.75 | 16.85 | 15.30 | 15.70 | 15.70 | -6.55% | 75,833 |
| Oct 29, 2025 | 16.90 | 16.95 | 16.70 | 16.80 | 16.80 | -1.18% | 14,785 |
| Oct 28, 2025 | 16.65 | 17.00 | 16.60 | 17.00 | 17.00 | 2.10% | 7,580 |
| Oct 27, 2025 | 16.90 | 17.05 | 16.65 | 16.65 | 16.65 | -1.48% | 17,255 |
| Oct 24, 2025 | 16.35 | 16.90 | 16.20 | 16.90 | 16.90 | 2.42% | 16,953 |
| Oct 23, 2025 | 16.55 | 16.55 | 16.05 | 16.50 | 16.50 | -0.30% | 13,500 |
| Oct 22, 2025 | 16.25 | 17.00 | 16.10 | 16.55 | 16.55 | 2.16% | 60,512 |
| Oct 21, 2025 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | -1.22% | 3,000 |
| Oct 20, 2025 | 16.30 | 16.55 | 16.30 | 16.40 | 16.40 | 0.31% | 5,833 |
| Oct 17, 2025 | 16.40 | 16.50 | 16.15 | 16.35 | 16.35 | -0.61% | 8,560 |
| Oct 16, 2025 | 16.60 | 16.60 | 16.30 | 16.45 | 16.45 | -1.50% | 9,593 |
| Oct 15, 2025 | 15.95 | 16.70 | 15.95 | 16.70 | 16.70 | 5.03% | 27,166 |
| Oct 14, 2025 | 15.70 | 16.15 | 15.50 | 15.90 | 15.90 | 1.27% | 18,816 |
| Oct 13, 2025 | 15.55 | 15.85 | 15.50 | 15.70 | 15.70 | 0.96% | 13,034 |
| Oct 10, 2025 | 15.90 | 15.95 | 15.55 | 15.55 | 15.55 | -2.20% | 12,572 |
| Oct 9, 2025 | 15.95 | 16.10 | 15.85 | 15.90 | 15.90 | - | 5,886 |
| 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 |