Pihlajalinna Oyj (HEL:PIHLIS)
Finland · Delayed Price · Currency is EUR 16.05
-0.15 (-0.93%)
Sep 5, 2025, 6:29 PM EET
Pihlajalinna Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 16.35 | 16.50 | 16.10 | 16.40 | 16.40 | -0.61% | 15,434 |
| Jul 29, 2025 | 16.00 | 16.50 | 15.95 | 16.50 | 16.50 | 3.13% | 24,434 |
| Jul 28, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | 15,030 |
| Jul 25, 2025 | 15.80 | 16.30 | 15.65 | 16.20 | 16.20 | 3.51% | 40,960 |
| Jul 24, 2025 | 15.75 | 16.35 | 15.40 | 15.65 | 15.65 | 3.99% | 66,377 |
| Jul 23, 2025 | 15.10 | 15.30 | 15.00 | 15.05 | 15.05 | -0.99% | 9,245 |
| Jul 22, 2025 | 15.35 | 15.40 | 15.00 | 15.20 | 15.20 | -0.98% | 15,437 |
| Jul 21, 2025 | 15.10 | 15.45 | 15.10 | 15.35 | 15.35 | 1.99% | 10,344 |
| Jul 18, 2025 | 15.70 | 15.90 | 14.95 | 15.05 | 15.05 | -4.44% | 19,095 |
| Jul 17, 2025 | 16.05 | 16.05 | 15.65 | 15.75 | 15.75 | -2.48% | 39,048 |
| Jul 16, 2025 | 16.25 | 16.40 | 16.00 | 16.15 | 16.15 | -0.62% | 25,480 |
| Jul 15, 2025 | 16.30 | 16.40 | 16.00 | 16.25 | 16.25 | -0.31% | 31,003 |
| Jul 14, 2025 | 16.15 | 16.30 | 16.05 | 16.30 | 16.30 | 0.93% | 32,480 |
| Jul 11, 2025 | 16.05 | 16.40 | 16.05 | 16.15 | 16.15 | 0.62% | 30,600 |
| Jul 10, 2025 | 16.30 | 16.30 | 15.95 | 16.05 | 16.05 | -1.53% | 34,301 |
| Jul 9, 2025 | 16.35 | 16.35 | 16.25 | 16.30 | 16.30 | - | 19,000 |
| Jul 8, 2025 | 16.30 | 16.35 | 16.05 | 16.30 | 16.30 | - | 25,844 |
| Jul 7, 2025 | 16.00 | 16.30 | 15.90 | 16.30 | 16.30 | 1.88% | 84,089 |
| Jul 4, 2025 | 15.95 | 16.00 | 15.85 | 16.00 | 16.00 | 0.31% | 56,088 |
| Jul 3, 2025 | 15.80 | 16.00 | 15.75 | 15.95 | 15.95 | 0.95% | 21,777 |
| Jul 2, 2025 | 15.65 | 15.80 | 15.65 | 15.80 | 15.80 | 0.32% | 29,600 |
| Jul 1, 2025 | 15.70 | 15.75 | 15.30 | 15.75 | 15.75 | 0.32% | 67,579 |
| Jun 30, 2025 | 15.50 | 15.75 | 15.45 | 15.70 | 15.70 | 1.29% | 34,096 |