Rebl Group Oyj (HEL:REBL)
Finland · Delayed Price · Currency is EUR 1.320
0.00 (0.00%)
At close: Aug 7, 2025
Rebl Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 55 |
| Aug 7, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | - | 1,082 |
| Aug 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 130 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 2,029 |
| Aug 4, 2025 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -6.34% | 2,413 |
| Aug 1, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 1,060 |
| Jul 31, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 2,882 |
| Jul 30, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 4.48% | 1,595 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 10 |
| Jul 28, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 500 |
| Jul 25, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 148 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 85 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 1,501 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 1,228 |
| Jul 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 201 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 1,002 |
| Jul 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 1 |
| Jul 15, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 2.80% | 415 |
| Jul 14, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 110 |
| Jul 11, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 2,030 |
| Jul 10, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 889 |
| Jul 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 1 |
| Jul 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 1 |
| Jul 7, 2025 | 1.49 | 1.50 | 1.43 | 1.50 | 1.50 | 0.67% | 1,479 |
| Jul 4, 2025 | 1.38 | 1.50 | 1.38 | 1.49 | 1.49 | 6.43% | 20,580 |
| Jul 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Jul 1, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 303 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Jun 27, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 31 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 26 |
| Jun 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 5 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 22 |
| Jun 19, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 1,739 |
| Jun 18, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 2,435 |
| Jun 17, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 2,012 |
| Jun 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 34 |
| Jun 13, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 1,337 |
| Jun 12, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | - | 337 |
| Jun 11, 2025 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -4.14% | 3,844 |
| Jun 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 4,000 |
| Jun 9, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 2,252 |
| Jun 5, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 937 |
| Jun 4, 2025 | 1.48 | 1.55 | 1.48 | 1.50 | 1.50 | 2.74% | 1,435 |
| Jun 3, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -3.31% | 501 |
| Jun 2, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 3,086 |
| May 30, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 7.04% | 2,207 |
| May 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 340 |
| May 23, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 352 |
| May 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 50 |
| May 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 500 |