Pihlajalinna Oyj (HEL:PIHLIS)
Finland · Delayed Price · Currency is EUR 8.56
-0.09 (-1.04%)
Oct 28, 2026, 6:29 PM EET
Pihlajalinna Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.70 | 8.70 | 8.54 | 8.56 | 8.56 | -1.04% | 38,409 |
| Oct 27, 2026 | 8.94 | 8.94 | 8.65 | 8.65 | 8.65 | -3.24% | 39,770 |
| Oct 26, 2026 | 8.64 | 9.05 | 8.64 | 8.94 | 8.94 | 3.47% | 37,856 |
| Oct 23, 2026 | 8.76 | 8.89 | 8.61 | 8.64 | 8.64 | -0.69% | 60,323 |
| Oct 22, 2026 | 8.90 | 9.05 | 8.70 | 8.70 | 8.70 | -2.14% | 117,901 |
| Oct 21, 2026 | 9.70 | 9.89 | 8.88 | 8.89 | 8.89 | -15.97% | 393,191 |
| Oct 20, 2026 | 10.44 | 10.68 | 10.20 | 10.58 | 10.58 | 1.15% | 47,632 |
| Oct 19, 2026 | 10.64 | 10.74 | 10.46 | 10.46 | 10.46 | -1.13% | 27,430 |
| Oct 16, 2026 | 10.68 | 10.70 | 10.58 | 10.58 | 10.58 | -0.38% | 11,097 |
| Oct 15, 2026 | 10.82 | 10.84 | 10.62 | 10.62 | 10.62 | -1.85% | 25,714 |
| Oct 14, 2026 | 10.62 | 11.10 | 10.60 | 10.82 | 10.82 | 3.05% | 44,889 |
| Oct 13, 2026 | 10.58 | 10.66 | 10.50 | 10.50 | 10.50 | -0.38% | 14,994 |
| Oct 12, 2026 | 10.62 | 10.64 | 10.46 | 10.54 | 10.54 | -0.75% | 9,480 |
| Oct 9, 2026 | 10.58 | 10.70 | 10.46 | 10.62 | 10.62 | 1.53% | 23,252 |
| Oct 8, 2026 | 10.54 | 10.58 | 10.46 | 10.46 | 10.46 | -0.95% | 13,702 |
| Oct 7, 2026 | 10.62 | 10.70 | 10.56 | 10.56 | 10.56 | -0.19% | 17,572 |
| Oct 6, 2026 | 10.46 | 10.68 | 10.46 | 10.58 | 10.58 | 1.15% | 20,148 |
| Oct 5, 2026 | 10.48 | 10.58 | 10.46 | 10.46 | 10.46 | 0.19% | 10,159 |
| Oct 2, 2026 | 10.68 | 10.68 | 10.44 | 10.44 | 10.44 | -2.06% | 24,370 |
| Oct 1, 2026 | 10.88 | 10.90 | 10.66 | 10.66 | 10.66 | -2.02% | 15,555 |
| Sep 30, 2026 | 10.78 | 10.94 | 10.74 | 10.88 | 10.88 | 2.06% | 17,945 |
| Sep 29, 2026 | 10.80 | 10.88 | 10.66 | 10.66 | 10.66 | -2.20% | 15,399 |
| Sep 28, 2026 | 11.06 | 11.24 | 10.80 | 10.90 | 10.90 | -0.91% | 34,780 |
| Sep 25, 2026 | 10.90 | 11.18 | 10.88 | 11.00 | 11.00 | 1.66% | 25,496 |
| Sep 24, 2026 | 10.84 | 10.96 | 10.78 | 10.82 | 10.82 | 0.19% | 28,338 |
| Sep 23, 2026 | 11.02 | 11.04 | 10.80 | 10.80 | 10.80 | -1.46% | 20,277 |
| Sep 22, 2026 | 11.16 | 11.16 | 10.96 | 10.96 | 10.96 | -1.62% | 25,097 |
| Sep 21, 2026 | 11.10 | 11.20 | 11.06 | 11.14 | 11.14 | 1.27% | 16,242 |
| Sep 18, 2026 | 11.18 | 11.28 | 11.00 | 11.00 | 11.00 | -1.26% | 19,442 |
| Sep 17, 2026 | 11.34 | 11.38 | 11.12 | 11.14 | 11.14 | -2.28% | 46,101 |
| Sep 16, 2026 | 10.86 | 11.40 | 10.86 | 11.40 | 11.40 | 7.14% | 74,906 |
| Sep 15, 2026 | 10.62 | 10.70 | 10.56 | 10.64 | 10.64 | -0.19% | 6,432 |
| Sep 14, 2026 | 10.74 | 10.80 | 10.58 | 10.66 | 10.66 | -0.93% | 14,607 |
| Sep 11, 2026 | 10.62 | 10.80 | 10.48 | 10.76 | 10.76 | 2.09% | 12,836 |
| Sep 10, 2026 | 10.56 | 10.64 | 10.54 | 10.54 | 10.54 | 0.19% | 4,241 |
| Sep 9, 2026 | 10.64 | 10.64 | 10.46 | 10.52 | 10.52 | -1.13% | 17,617 |
| Sep 8, 2026 | 10.62 | 10.76 | 10.50 | 10.64 | 10.64 | 0.19% | 9,740 |
| Sep 7, 2026 | 10.94 | 10.94 | 10.56 | 10.62 | 10.62 | -2.93% | 20,278 |
| Sep 4, 2026 | 10.94 | 10.98 | 10.80 | 10.94 | 10.94 | 0.18% | 16,658 |
| Sep 3, 2026 | 10.86 | 10.92 | 10.78 | 10.92 | 10.92 | 1.11% | 11,060 |
| Sep 2, 2026 | 10.66 | 10.80 | 10.64 | 10.80 | 10.80 | 0.93% | 7,722 |
| Sep 1, 2026 | 10.86 | 10.86 | 10.56 | 10.70 | 10.70 | -1.47% | 21,059 |
| Aug 31, 2026 | 10.90 | 11.04 | 10.78 | 10.86 | 10.86 | -0.73% | 20,225 |
| Aug 28, 2026 | 10.70 | 10.94 | 10.70 | 10.94 | 10.94 | 1.67% | 15,613 |
| Aug 27, 2026 | 10.84 | 10.84 | 10.68 | 10.76 | 10.76 | -0.37% | 9,703 |
| Aug 26, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -1.10% | 13,695 |
| Aug 25, 2026 | 10.76 | 10.94 | 10.70 | 10.92 | 10.92 | 1.49% | 8,678 |
| Aug 24, 2026 | 10.50 | 10.76 | 10.50 | 10.76 | 10.76 | 2.67% | 12,562 |
| Aug 21, 2026 | 10.42 | 10.52 | 10.42 | 10.48 | 10.48 | 0.58% | 3,809 |
| Aug 20, 2026 | 10.52 | 10.60 | 10.40 | 10.42 | 10.42 | -0.95% | 13,456 |