Reaktor Group Plc (HEL:REAKTOR)
Finland · Delayed Price · Currency is EUR 7.55
+0.27 (3.71%)
At close: Sep 22, 2026
Reaktor Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.28 | 7.55 | 7.28 | 7.55 | 7.55 | 3.71% | 3,951 |
| Sep 21, 2026 | 7.07 | 7.30 | 7.07 | 7.28 | 7.28 | 4.60% | 21,620 |
| Sep 18, 2026 | 7.01 | 7.13 | 6.94 | 6.96 | 6.96 | -2.93% | 3,655 |
| Sep 17, 2026 | 7.23 | 7.36 | 7.08 | 7.17 | 7.17 | -0.69% | 1,389 |
| Sep 16, 2026 | 7.29 | 7.29 | 7.18 | 7.22 | 7.22 | 0.28% | 998 |
| Sep 15, 2026 | 7.10 | 7.33 | 7.10 | 7.20 | 7.20 | 1.41% | 508 |
| Sep 14, 2026 | 7.37 | 7.37 | 7.02 | 7.10 | 7.10 | -3.40% | 14,864 |
| Sep 11, 2026 | 7.49 | 7.49 | 7.35 | 7.35 | 7.35 | 0.82% | 287 |
| Sep 10, 2026 | 7.49 | 7.50 | 7.29 | 7.29 | 7.29 | -2.67% | 13,775 |
| Sep 9, 2026 | 7.36 | 7.49 | 7.34 | 7.49 | 7.49 | 1.22% | 35,466 |
| Sep 8, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 12,011 |
| Sep 7, 2026 | 7.00 | 7.50 | 7.00 | 7.40 | 7.40 | 4.96% | 62,837 |
| Sep 4, 2026 | 7.10 | 7.11 | 6.75 | 7.05 | 7.05 | 2.32% | 25,782 |
| Sep 3, 2026 | 7.00 | 7.02 | 6.88 | 6.89 | 6.89 | -1.85% | 15,797 |
| Sep 2, 2026 | 7.14 | 7.15 | 7.00 | 7.02 | 7.02 | 0.29% | 4,231 |
| Sep 1, 2026 | 7.20 | 7.20 | 6.93 | 7.00 | 7.00 | -2.64% | 15,204 |
| Aug 31, 2026 | 7.45 | 7.58 | 7.19 | 7.19 | 7.19 | -3.49% | 11,858 |
| Aug 28, 2026 | 7.45 | 7.45 | 7.37 | 7.45 | 7.45 | - | 9,079 |
| Aug 27, 2026 | 7.24 | 7.65 | 7.18 | 7.45 | 7.45 | 3.76% | 15,235 |
| Aug 26, 2026 | 7.19 | 7.20 | 7.11 | 7.18 | 7.18 | -0.14% | 16,131 |
| Aug 25, 2026 | 7.39 | 7.39 | 7.16 | 7.19 | 7.19 | -2.71% | 4,095 |
| Aug 24, 2026 | 7.39 | 7.45 | 7.25 | 7.39 | 7.39 | - | 3,522 |
| Aug 21, 2026 | 7.44 | 7.51 | 7.31 | 7.39 | 7.39 | -0.67% | 3,748 |
| Aug 20, 2026 | 7.46 | 7.60 | 7.30 | 7.44 | 7.44 | 2.76% | 3,990 |
| Aug 19, 2026 | 7.78 | 7.90 | 7.24 | 7.24 | 7.24 | -5.24% | 12,426 |
| Aug 18, 2026 | 7.90 | 7.90 | 7.64 | 7.64 | 7.64 | -4.26% | 3,150 |
| Aug 17, 2026 | 8.19 | 8.19 | 7.80 | 7.98 | 7.98 | -2.80% | 15,597 |
| Aug 14, 2026 | 8.04 | 8.28 | 7.96 | 8.21 | 8.21 | 2.11% | 27,313 |
| Aug 13, 2026 | 8.00 | 8.07 | 7.99 | 8.04 | 8.04 | 3.74% | 180,086 |
| Aug 12, 2026 | 7.60 | 7.95 | 7.50 | 7.75 | 7.75 | 3.06% | 14,011 |
| Aug 11, 2026 | 7.55 | 7.69 | 7.52 | 7.52 | 7.52 | -0.40% | 1,806 |
| Aug 10, 2026 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 0.27% | 15,865 |
| Aug 7, 2026 | 7.42 | 7.59 | 7.21 | 7.53 | 7.53 | 1.35% | 9,408 |
| Aug 6, 2026 | 7.30 | 7.43 | 7.22 | 7.43 | 7.43 | 1.09% | 4,629 |
| Aug 5, 2026 | 7.31 | 7.43 | 7.30 | 7.35 | 7.35 | - | 2,700 |
| Aug 4, 2026 | 7.02 | 7.39 | 7.02 | 7.35 | 7.35 | 2.08% | 15,647 |
| Aug 3, 2026 | 6.80 | 7.25 | 6.76 | 7.20 | 7.20 | 2.71% | 6,537 |
| Jul 31, 2026 | 7.20 | 7.20 | 6.97 | 7.01 | 7.01 | -1.82% | 1,785 |
| Jul 30, 2026 | 6.90 | 7.39 | 6.90 | 7.14 | 7.14 | 0.71% | 1,955 |
| Jul 29, 2026 | 7.10 | 7.10 | 7.01 | 7.09 | 7.09 | -0.14% | 4,380 |
| Jul 28, 2026 | 7.05 | 7.13 | 7.01 | 7.10 | 7.10 | 0.28% | 10,386 |
| Jul 27, 2026 | 7.12 | 7.12 | 7.04 | 7.08 | 7.08 | -0.56% | 8,793 |
| Jul 24, 2026 | 7.15 | 7.15 | 7.02 | 7.12 | 7.12 | -0.42% | 13,966 |
| Jul 23, 2026 | 7.12 | 7.19 | 7.12 | 7.15 | 7.15 | -1.38% | 2,321 |
| Jul 22, 2026 | 7.39 | 7.45 | 7.20 | 7.25 | 7.25 | -1.89% | 8,164 |
| Jul 21, 2026 | 7.58 | 7.59 | 7.33 | 7.39 | 7.39 | -2.51% | 11,087 |
| Jul 20, 2026 | 7.87 | 7.87 | 7.57 | 7.58 | 7.58 | -3.56% | 3,432 |
| Jul 17, 2026 | 7.89 | 7.89 | 7.86 | 7.86 | 7.86 | - | 302 |
| Jul 16, 2026 | 7.95 | 7.95 | 7.78 | 7.86 | 7.86 | -1.75% | 583 |
| Jul 15, 2026 | 7.74 | 8.00 | 7.70 | 8.00 | 8.00 | 3.23% | 32,948 |